Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP: PHNMF )

0.3626 -0.0045 (-1.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2023 0.1923 0 +0.01(+4.00%)
Aug 29, 2023 0.1897 0.1897 0.1849 0.1849 3,302 -0.00(-2.53%)
Aug 28, 2023 0.1858 0.1897 0.1800 0.1897 13,643 +0.00(+2.26%)
Aug 25, 2023 0.1855 0.1855 0.1855 0.1855 2,500 -0.00(-0.27%)
Aug 24, 2023 0.1885 0.1899 0.1850 0.1860 28,500 +0.00(+0.11%)
Aug 23, 2023 0.1748 0.1900 0.1719 0.1858 65,024 +0.01(+3.28%)
Aug 22, 2023 0.1856 0.1856 0.1799 0.1799 2,009 -0.00(-0.06%)
Aug 21, 2023 0.1888 0.1900 0.1744 0.1800 23,475 -0.01(-5.26%)
Aug 18, 2023 0.1831 0.1990 0.1831 0.1900 23,135 +0.00(+0.85%)
Aug 17, 2023 0.1820 0.1884 0.1719 0.1884 8,874 +0.01(+5.37%)
Aug 16, 2023 0.1800 0.1940 0.1788 0.1788 174,734 -0.00(-0.67%)
Aug 15, 2023 0.1904 0.1904 0.1800 0.1800 37,096 -0.01(-6.05%)
Aug 14, 2023 0.1850 0.1916 0.1822 0.1916 12,025 +0.01(+5.16%)
Aug 11, 2023 0.1842 0.1842 0.1822 0.1822 5,000 +0.00(+0.00%)
Aug 10, 2023 0.1871 0.1871 0.1822 0.1822 1,000 -0.02(-8.44%)
Aug 09, 2023 0.1834 0.1990 0.1744 0.1990 1,951 +0.02(+9.34%)
Aug 08, 2023 0.1900 0.1930 0.1820 0.1820 30,200 -0.02(-9.00%)
Aug 07, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.62%)
Aug 03, 2023 0.1949 0 -0.01(-2.50%)
Aug 02, 2023 0.2070 0.2100 0.1925 0.1999 103,154 -0.01(-4.81%)
Aug 01, 2023 0.2100 0.2126 0.2100 0.2100 3,750 +0.00(+0.00%)
Jul 31, 2023 0.2211 0.2211 0.2100 0.2100 53,255 -0.00(-2.28%)
Jul 28, 2023 0.2149 0.2149 0.2149 0.2149 6,000 -0.01(-5.58%)
Jul 27, 2023 0.2040 0.2276 0.2040 0.2276 22,821 +0.00(+0.26%)
Jul 26, 2023 0.2200 0.2270 0.2111 0.2270 26,150 +0.01(+5.98%)
Jul 25, 2023 0.2168 0.2168 0.2142 0.2142 4,920 -0.00(-1.15%)
Jul 24, 2023 0.2086 0.2210 0.2024 0.2167 52,300 +0.00(+1.88%)
Jul 21, 2023 0.1890 0.2127 0.1822 0.2127 7,414 -0.00(-0.19%)
Jul 20, 2023 0.2100 0.2144 0.2100 0.2131 17,270 -0.00(-0.75%)
Jul 19, 2023 0.1920 0.2150 0.1920 0.2147 5,450 +0.00(+1.18%)
Jul 18, 2023 0.2145 0.2145 0.2122 0.2122 1,600 +0.00(+1.05%)
Jul 17, 2023 0.2135 0.2148 0.2100 0.2100 28,955 -0.01(-2.55%)
Jul 14, 2023 0.2115 0.2155 0.2086 0.2155 29,000 -0.00(-0.05%)
Jul 13, 2023 0.2117 0.2156 0.2100 0.2156 68,073 +0.00(+2.18%)
Jul 12, 2023 0.2244 0.2244 0.2110 0.2110 22,747 -0.01(-5.97%)
Jul 11, 2023 0.2241 0.2244 0.2176 0.2244 23,990 +0.02(+7.52%)
Jul 10, 2023 0.2041 0.2222 0.1994 0.2087 114,344 -0.01(-5.09%)
Jul 07, 2023 0.2350 0.2350 0.2100 0.2199 25,085 +0.01(+5.72%)
Jul 06, 2023 0.2500 0.2500 0.2080 0.2080 6,100 -0.01(-2.44%)
Jul 05, 2023 0.2300 0.2360 0.2013 0.2132 10,690 -0.02(-8.85%)
Jul 03, 2023 0.2339 0.2339 0.2339 0.2339 1,777 +0.00(+0.60%)
Jun 30, 2023 0.2170 0.2500 0.2100 0.2325 302,860 +0.02(+9.93%)
Jun 29, 2023 0.1959 0.2156 0.1873 0.2115 416,020 +0.02(+9.02%)
Jun 28, 2023 0.2120 0.2120 0.1823 0.1940 115,914 -0.02(-7.49%)
Jun 27, 2023 0.2178 0.2178 0.2051 0.2097 31,100 +0.00(+1.06%)
Jun 26, 2023 0.2134 0.2134 0.2057 0.2075 22,528 -0.01(-3.71%)
Jun 23, 2023 0.2200 0.2245 0.2135 0.2155 6,300 -0.01(-3.23%)
Jun 22, 2023 0.2020 0.2282 0.2020 0.2227 6,980 -0.01(-2.96%)
Jun 21, 2023 0.2200 0.2300 0.2138 0.2295 13,000 +0.01(+4.08%)
Jun 20, 2023 0.2195 0.2205 0.2195 0.2205 1,600 -0.00(-0.99%)
Jun 16, 2023 0.2112 0.2280 0.2101 0.2227 31,119 +0.01(+6.10%)
Jun 15, 2023 0.2090 0.2384 0.2090 0.2099 46,670 -0.01(-4.63%)
Jun 14, 2023 0.2020 0.2299 0.2020 0.2201 71,044 -0.01(-4.30%)
Jun 13, 2023 0.2200 0.2356 0.2150 0.2300 30,610 +0.02(+6.98%)
Jun 12, 2023 0.2060 0.2308 0.2001 0.2150 50,262 -0.00(-1.65%)
Jun 09, 2023 0.2181 0.2200 0.2090 0.2186 12,124 -0.00(-1.13%)
Jun 08, 2023 0.2186 0.2211 0.2091 0.2211 11,540 -0.01(-4.70%)
Jun 07, 2023 0.2140 0.2400 0.2140 0.2320 47,388 -0.01(-3.13%)
Jun 06, 2023 0.2298 0.2395 0.2153 0.2395 34,400 +0.00(+1.31%)
Jun 05, 2023 0.2579 0.2690 0.2319 0.2364 23,580 -0.01(-4.06%)
Jun 02, 2023 0.2548 0.2591 0.2448 0.2464 50,812 -0.00(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.