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 )

0.3629 -0.0121 (-3.23%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.3770 0.3840 0.3659 0.3750 82,138 -0.01(-3.35%)
Jul 12, 2024 0.3915 0.4000 0.3800 0.3880 241,300 +0.02(+4.95%)
Jul 11, 2024 0.3800 0.3990 0.3697 0.3697 27,230 +0.00(+1.09%)
Jul 10, 2024 0.3689 0.3735 0.3600 0.3657 226,876 +0.02(+4.49%)
Jul 09, 2024 0.3725 0.3725 0.3500 0.3500 8,105 -0.01(-2.78%)
Jul 08, 2024 0.3780 0.3990 0.3600 0.3600 73,148 -0.01(-3.67%)
Jul 05, 2024 0.3810 0.3810 0.3500 0.3737 75,763 +0.01(+3.81%)
Jul 03, 2024 0.3599 0.3600 0.3500 0.3600 7,923 +0.01(+4.05%)
Jul 02, 2024 0.3500 0.3500 0.3412 0.3460 40,200 -0.00(-0.29%)
Jul 01, 2024 0.3540 0.3540 0.3470 0.3470 31,930 -0.01(-2.09%)
Jun 28, 2024 0.3485 0.3594 0.3485 0.3544 27,499 +0.00(+1.40%)
Jun 27, 2024 0.3500 0.3500 0.3445 0.3495 36,225 -0.00(-0.71%)
Jun 26, 2024 0.3475 0.3520 0.3440 0.3520 22,450 +0.01(+1.65%)
Jun 25, 2024 0.3515 0.3540 0.3445 0.3463 47,523 -0.01(-2.45%)
Jun 24, 2024 0.3850 0.3850 0.3500 0.3550 112,065 -0.03(-8.74%)
Jun 21, 2024 0.4200 0.4200 0.3850 0.3890 53,875 -0.00(-1.12%)
Jun 20, 2024 0.3900 0.4000 0.3649 0.3934 222,836 +0.03(+7.22%)
Jun 18, 2024 0.3282 0.3669 0.3278 0.3669 268,099 +0.04(+12.55%)
Jun 17, 2024 0.3320 0.3430 0.3253 0.3260 66,600 -0.01(-2.16%)
Jun 14, 2024 0.3450 0.3700 0.3320 0.3332 385,485 -0.01(-3.42%)
Jun 13, 2024 0.3500 0.3550 0.3450 0.3450 116,000 +0.00(+0.00%)
Jun 12, 2024 0.3402 0.3550 0.3365 0.3450 111,239 +0.02(+4.67%)
Jun 11, 2024 0.3400 0.3430 0.3296 0.3296 7,795 -0.01(-2.34%)
Jun 10, 2024 0.3500 0.3500 0.3342 0.3375 68,450 -0.00(-0.88%)
Jun 07, 2024 0.3370 0.3450 0.3370 0.3405 4,400 +0.00(+0.15%)
Jun 06, 2024 0.3226 0.3471 0.3226 0.3400 88,742 +0.02(+6.25%)
Jun 05, 2024 0.3200 0.3250 0.3184 0.3200 44,050 -0.01(-1.81%)
Jun 04, 2024 0.3410 0.3410 0.3211 0.3259 44,487 -0.02(-5.54%)
Jun 03, 2024 0.3500 0.3500 0.3420 0.3450 113,741 -0.00(-0.32%)
May 31, 2024 0.3500 0.3500 0.3378 0.3461 8,650 +0.02(+4.88%)
May 30, 2024 0.3400 0.3413 0.3300 0.3300 90,450 -0.02(-6.70%)
May 29, 2024 0.3474 0.3537 0.3474 0.3537 5,750 +0.01(+1.67%)
May 28, 2024 0.3700 0.3700 0.3272 0.3479 145,562 -0.01(-4.05%)
May 24, 2024 0.3663 0.3663 0.3554 0.3626 122,202 -0.00(-1.23%)
May 23, 2024 0.3685 0.3715 0.3600 0.3671 52,449 +0.01(+1.97%)
May 22, 2024 0.4018 0.4018 0.3533 0.3600 285,603 -0.03(-7.53%)
May 21, 2024 0.4008 0.4100 0.3640 0.3893 79,307 -0.02(-5.05%)
May 20, 2024 0.4034 0.4110 0.3900 0.4100 46,665 +0.03(+6.60%)
May 17, 2024 0.3859 0.3927 0.3800 0.3846 189,541 +0.01(+2.02%)
May 16, 2024 0.3891 0.4000 0.3700 0.3770 129,186 -0.02(-3.95%)
May 15, 2024 0.3907 0.3986 0.3868 0.3925 64,900 +0.00(+1.16%)
May 14, 2024 0.3971 0.4010 0.3806 0.3880 168,662 -0.01(-2.46%)
May 13, 2024 0.3900 0.4053 0.3900 0.3978 88,063 +0.00(+0.76%)
May 10, 2024 0.3900 0.3952 0.3801 0.3948 209,575 +0.01(+2.41%)
May 09, 2024 0.3846 0.3900 0.3780 0.3855 48,392 +0.00(+0.13%)
May 08, 2024 0.3834 0.3850 0.3810 0.3850 27,600 +0.01(+1.32%)
May 07, 2024 0.4000 0.4008 0.3782 0.3800 236,644 -0.02(-5.47%)
May 06, 2024 0.3990 0.4020 0.3700 0.4020 459,596 +0.02(+5.93%)
May 03, 2024 0.3599 0.4245 0.3599 0.3795 387,261 +0.03(+10.00%)
May 02, 2024 0.3375 0.3502 0.3354 0.3450 198,500 +0.00(+1.47%)
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.