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 )

0.2738 -0.0045 (-1.62%)
Streaming Delayed Price Updated: 11:43 AM EDT, Aug 15, 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 14, 2024 0.2700 0.2783 0.2700 0.2783 12,185 -0.00(-0.46%)
Aug 13, 2024 0.2700 0.2930 0.2700 0.2796 82,375 +0.00(+1.01%)
Aug 12, 2024 0.2771 0.2817 0.2691 0.2768 68,100 +0.01(+2.86%)
Aug 09, 2024 0.3024 0.3024 0.2691 0.2691 180,580 -0.03(-10.30%)
Aug 08, 2024 0.3076 0.3150 0.3000 0.3000 15,846 -0.02(-4.76%)
Aug 07, 2024 0.3181 0.3225 0.3070 0.3150 20,800 -0.02(-4.55%)
Aug 06, 2024 0.3300 0.3300 0.3240 0.3300 72,101 +0.00(+0.61%)
Aug 05, 2024 0.3300 0.3630 0.3280 0.3280 19,826 -0.00(-0.61%)
Aug 02, 2024 0.3300 0.3437 0.3300 0.3300 53,650 +0.01(+1.79%)
Aug 01, 2024 0.3300 0.3300 0.3180 0.3242 29,485 -0.00(-0.06%)
Jul 31, 2024 0.3299 0.3299 0.3091 0.3244 39,594 -0.00(-1.40%)
Jul 30, 2024 0.3377 0.3377 0.3195 0.3290 32,751 -0.00(-1.20%)
Jul 29, 2024 0.3382 0.3382 0.3313 0.3330 11,035 -0.01(-2.52%)
Jul 26, 2024 0.3440 0.3440 0.3350 0.3416 18,150 -0.00(-0.03%)
Jul 25, 2024 0.3459 0.3459 0.3417 0.3417 10,000 -0.01(-2.37%)
Jul 24, 2024 0.3500 0.3553 0.3500 0.3500 13,200 +0.00(+0.00%)
Jul 23, 2024 0.3049 0.3500 0.3049 0.3500 22,700 +0.01(+3.24%)
Jul 22, 2024 0.3531 0.3531 0.3390 0.3390 57,702 -0.01(-3.14%)
Jul 19, 2024 0.3552 0.3597 0.3457 0.3500 47,938 +0.01(+1.63%)
Jul 18, 2024 0.3500 0.3663 0.3326 0.3444 32,298 -0.02(-4.33%)
Jul 17, 2024 0.3599 0.3740 0.3599 0.3600 43,959 -0.00(-0.80%)
Jul 16, 2024 0.3618 0.3800 0.3600 0.3629 90,504 -0.01(-3.23%)
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%)
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.