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 (%)
Feb 28, 2019 0.5050 0.5162 0.4939 0.5116 33,350 +0.01(+1.91%)
Feb 27, 2019 0.4660 0.5170 0.4510 0.5020 34,200 +0.03(+5.71%)
Feb 26, 2019 0.4584 0.4749 0.4372 0.4749 14,150 +0.01(+1.69%)
Feb 25, 2019 0.4420 0.4791 0.4420 0.4670 28,805 +0.05(+12.07%)
Feb 22, 2019 0.4076 0.4229 0.4060 0.4167 27,900 +0.04(+10.80%)
Feb 21, 2019 0.3930 0.3930 0.3621 0.3761 53,300 -0.01(-3.07%)
Feb 20, 2019 0.4266 0.4389 0.3839 0.3880 44,356 -0.01(-3.24%)
Feb 19, 2019 0.4034 0.4283 0.3795 0.4010 116,100 -0.03(-6.37%)
Feb 15, 2019 0.4700 0.4700 0.4122 0.4283 70,900 -0.02(-3.99%)
Feb 14, 2019 0.4543 0.4750 0.4361 0.4461 24,600 -0.02(-3.65%)
Feb 13, 2019 0.4710 0.4868 0.4580 0.4630 66,350 -0.00(-0.15%)
Feb 12, 2019 0.4700 0.4710 0.4637 0.4637 48,600 -0.01(-2.81%)
Feb 11, 2019 0.4620 0.4771 0.4600 0.4771 30,000 +0.01(+2.56%)
Feb 08, 2019 0.4805 0.4805 0.4608 0.4652 17,100 +0.00(+0.22%)
Feb 07, 2019 0.4588 0.4965 0.4588 0.4642 59,589 -0.02(-4.84%)
Feb 06, 2019 0.4877 0.4884 0.4589 0.4878 72,870 +0.01(+2.89%)
Feb 05, 2019 0.5000 0.5000 0.4624 0.4741 13,000 -0.02(-3.24%)
Feb 04, 2019 0.4700 0.5100 0.4500 0.4900 69,640 +0.02(+4.48%)
Feb 01, 2019 0.4856 0.5383 0.4690 0.4690 96,700 -0.01(-2.60%)
Jan 31, 2019 0.4834 0.5000 0.4777 0.4815 8,015 +0.01(+1.13%)
Jan 30, 2019 0.5064 0.5132 0.4761 0.4761 47,328 -0.03(-6.17%)
Jan 29, 2019 0.4937 0.5166 0.4901 0.5074 109,212 -0.02(-4.25%)
Jan 28, 2019 0.5160 0.5299 0.5160 0.5299 37,136 +0.01(+0.97%)
Jan 25, 2019 0.5000 0.5270 0.4860 0.5248 52,000 +0.04(+7.36%)
Jan 24, 2019 0.4710 0.5094 0.4710 0.4888 22,030 +0.01(+1.58%)
Jan 23, 2019 0.5290 0.5400 0.4416 0.4812 88,183 -0.05(-9.82%)
Jan 22, 2019 0.5675 0.5675 0.5296 0.5336 30,933 -0.02(-3.91%)
Jan 18, 2019 0.5561 0.5562 0.5553 0.5553 11,700 -0.02(-3.06%)
Jan 17, 2019 0.5400 0.6000 0.5400 0.5728 60,811 +0.03(+4.91%)
Jan 16, 2019 0.5755 0.5755 0.5460 0.5460 37,550 -0.02(-2.92%)
Jan 15, 2019 0.5830 0.5830 0.5371 0.5624 30,410 -0.01(-2.19%)
Jan 14, 2019 0.5800 0.6000 0.5739 0.5750 7,577 -0.02(-2.54%)
Jan 11, 2019 0.6101 0.6428 0.5825 0.5900 60,800 -0.04(-5.60%)
Jan 10, 2019 0.6000 0.6250 0.5990 0.6250 29,924 +0.04(+6.80%)
Jan 09, 2019 0.6200 0.6200 0.5852 0.5852 10,355 -0.05(-8.28%)
Jan 08, 2019 0.6807 0.6920 0.6120 0.6380 20,582 -0.04(-6.48%)
Jan 07, 2019 0.5712 0.6920 0.5712 0.6822 60,666 +0.11(+19.89%)
Jan 04, 2019 0.5440 0.5928 0.5400 0.5690 25,400 +0.01(+1.25%)
Jan 03, 2019 0.5960 0.5960 0.5504 0.5620 31,850 -0.02(-4.11%)
Jan 02, 2019 0.6250 0.6250 0.5620 0.5861 24,216 -0.03(-5.32%)
Dec 31, 2018 0.6107 0.6230 0.6100 0.6190 48,800 +0.01(+2.15%)
Dec 28, 2018 0.5831 0.6061 0.5600 0.6060 14,100 +0.02(+2.71%)
Dec 27, 2018 0.5180 0.6300 0.5180 0.5900 53,630 +0.01(+1.72%)
Dec 26, 2018 0.5400 0.5800 0.5000 0.5800 65,935 +0.04(+7.21%)
Dec 24, 2018 0.5756 0.5756 0.5220 0.5410 33,200 -0.04(-7.54%)
Dec 21, 2018 0.5800 0.5919 0.5560 0.5851 20,400 +0.01(+2.17%)
Dec 20, 2018 0.5700 0.5880 0.5650 0.5727 75,413 +0.01(+1.31%)
Dec 19, 2018 0.5630 0.6000 0.5630 0.5653 86,604 -0.01(-2.53%)
Dec 18, 2018 0.5572 0.6354 0.5200 0.5800 92,803 +0.02(+4.22%)
Dec 17, 2018 0.6500 0.6500 0.5565 0.5565 109,602 -0.12(-18.17%)
Dec 14, 2018 0.6900 0.7000 0.6630 0.6801 14,700 -0.03(-4.88%)
Dec 13, 2018 0.6620 0.7230 0.6300 0.7150 22,232 +0.06(+9.34%)
Dec 12, 2018 0.6775 0.6800 0.6463 0.6539 92,078 -0.02(-2.92%)
Dec 11, 2018 0.6920 0.7160 0.6736 0.6736 29,217 +0.00(+0.39%)
Dec 10, 2018 0.6500 0.6710 0.6366 0.6710 32,894 +0.00(+0.00%)
Dec 07, 2018 0.6792 0.6959 0.6425 0.6710 44,000 -0.01(-1.81%)
Dec 06, 2018 0.7000 0.7000 0.6473 0.6834 73,712 -0.05(-7.22%)
Dec 04, 2018 0.7377 0.7631 0.7052 0.7366 82,000 -0.02(-3.19%)
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.