Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP: FVANF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 0.2100 0.2100 0.1835 0.1850 88,900 +0.00(+2.72%)
Dec 30, 2019 0.2010 0.2014 0.1800 0.1801 214,351 -0.01(-7.64%)
Dec 27, 2019 0.2050 0.2050 0.1924 0.1950 24,400 -0.01(-4.88%)
Dec 26, 2019 0.1991 0.2105 0.1790 0.2050 245,700 -0.00(-0.24%)
Dec 24, 2019 0.1894 0.2139 0.1894 0.2055 71,600 +0.00(+0.24%)
Dec 23, 2019 0.2150 0.2150 0.2021 0.2050 77,625 -0.01(-4.03%)
Dec 20, 2019 0.2140 0.2230 0.2021 0.2136 20,700 +0.01(+4.20%)
Dec 19, 2019 0.2200 0.2269 0.2050 0.2050 15,240 -0.02(-8.36%)
Dec 18, 2019 0.2150 0.2241 0.2150 0.2237 20,250 +0.02(+11.79%)
Dec 17, 2019 0.2200 0.2218 0.1920 0.2001 3,040 -0.02(-8.84%)
Dec 16, 2019 0.2020 0.2248 0.2020 0.2195 79,707 +0.02(+8.77%)
Dec 13, 2019 0.2146 0.2289 0.2018 0.2018 26,300 -0.01(-4.81%)
Dec 12, 2019 0.1922 0.2120 0.1922 0.2120 64,000 +0.01(+7.18%)
Dec 11, 2019 0.2250 0.2250 0.1900 0.1978 103,866 -0.03(-12.24%)
Dec 10, 2019 0.2361 0.2400 0.1900 0.2254 62,750 -0.01(-2.42%)
Dec 09, 2019 0.2310 0.2350 0.2300 0.2310 34,200 +0.00(+1.32%)
Dec 06, 2019 0.2430 0.2493 0.2261 0.2280 34,000 -0.01(-2.98%)
Dec 05, 2019 0.2589 0.2589 0.2350 0.2350 7,400 -0.01(-3.09%)
Dec 04, 2019 0.2599 0.2600 0.2425 0.2425 16,088 -0.01(-3.00%)
Dec 03, 2019 0.2500 0.2548 0.2500 0.2500 3,041 +0.00(+0.00%)
Dec 02, 2019 0.2292 0.2608 0.2292 0.2500 19,317 +0.02(+8.18%)
Nov 29, 2019 0.2391 0.2401 0.2311 0.2311 13,200 -0.00(-1.87%)
Nov 27, 2019 0.2458 0.2500 0.2311 0.2355 22,200 +0.01(+2.39%)
Nov 26, 2019 0.2670 0.2670 0.2283 0.2300 72,510 -0.02(-8.73%)
Nov 25, 2019 0.2290 0.2520 0.2290 0.2520 48,956 +0.02(+10.04%)
Nov 22, 2019 0.2350 0.2500 0.2290 0.2290 97,500 -0.00(-1.84%)
Nov 21, 2019 0.2400 0.2400 0.2214 0.2333 25,725 +0.00(+1.43%)
Nov 20, 2019 0.2090 0.2308 0.2036 0.2300 64,178 +0.02(+7.18%)
Nov 19, 2019 0.1893 0.2200 0.1886 0.2146 23,239 +0.03(+14.82%)
Nov 18, 2019 0.2016 0.2060 0.1869 0.1869 39,556 -0.02(-8.83%)
Nov 15, 2019 0.2151 0.2200 0.1944 0.2050 38,100 -0.02(-7.32%)
Nov 14, 2019 0.2400 0.2510 0.2212 0.2212 95,166 -0.02(-7.83%)
Nov 13, 2019 0.2130 0.2400 0.1940 0.2400 75,704 +0.03(+16.56%)
Nov 12, 2019 0.1826 0.2066 0.1565 0.2059 196,380 +0.05(+28.69%)
Nov 11, 2019 0.1700 0.1729 0.1600 0.1600 75,246 -0.01(-5.88%)
Nov 08, 2019 0.1900 0.1900 0.1700 0.1700 3,700 -0.02(-12.14%)
Nov 07, 2019 0.1896 0.1935 0.1712 0.1935 36,989 +0.02(+9.26%)
Nov 06, 2019 0.2024 0.2090 0.1771 0.1771 22,579 +0.00(+1.43%)
Nov 05, 2019 0.2000 0.2000 0.1746 0.1746 29,800 -0.02(-8.11%)
Nov 04, 2019 0.1700 0.2066 0.1700 0.1900 101,279 +0.02(+8.57%)
Nov 01, 2019 0.1800 0.1800 0.1720 0.1750 22,900 -0.01(-2.78%)
Oct 31, 2019 0.1800 0.1914 0.1700 0.1800 41,516 -0.01(-5.26%)
Oct 30, 2019 0.1900 0.1900 0.1815 0.1900 11,814 +0.00(+0.00%)
Oct 29, 2019 0.1820 0.1900 0.1650 0.1900 74,695 +0.02(+8.57%)
Oct 28, 2019 0.1551 0.1770 0.1300 0.1750 106,045 +0.03(+20.69%)
Oct 25, 2019 0.1467 0.1500 0.1450 0.1450 4,800 +0.00(+0.00%)
Oct 24, 2019 0.1540 0.1540 0.1375 0.1450 37,233 -0.01(-3.33%)
Oct 23, 2019 0.1450 0.1594 0.1450 0.1500 13,000 +0.01(+6.99%)
Oct 22, 2019 0.1601 0.1601 0.1371 0.1402 17,631 -0.00(-1.61%)
Oct 21, 2019 0.1350 0.1539 0.1324 0.1425 29,259 +0.01(+5.56%)
Oct 18, 2019 0.1425 0.1425 0.1333 0.1350 6,900 +0.01(+3.85%)
Oct 17, 2019 0.1300 0.1302 0.1250 0.1300 32,715 +0.00(+0.00%)
Oct 16, 2019 0.1291 0.1350 0.1275 0.1300 86,365 -0.00(-0.76%)
Oct 15, 2019 0.1380 0.1425 0.1280 0.1310 29,167 +0.01(+6.50%)
Oct 14, 2019 0.1195 0.1230 0.1195 0.1230 4,000 -0.02(-13.56%)
Oct 11, 2019 0.1425 0.1425 0.1298 0.1423 127,700 -0.00(-0.14%)
Oct 10, 2019 0.1450 0.1520 0.1424 0.1425 18,656 -0.01(-6.19%)
Oct 09, 2019 0.1430 0.1682 0.1430 0.1519 54,430 -0.00(-2.00%)
Oct 08, 2019 0.1554 0.1600 0.1450 0.1550 25,794 -0.00(-1.27%)
Oct 07, 2019 0.1600 0.1600 0.1500 0.1570 3,000 +0.01(+4.46%)
Oct 04, 2019 0.1500 0.1630 0.1500 0.1503 22,200 -0.01(-4.15%)
Oct 03, 2019 0.1639 0.1639 0.1500 0.1568 86,100 +0.00(+0.84%)
Oct 02, 2019 0.1664 0.1669 0.1555 0.1555 18,750 -0.01(-5.53%)
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.