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, 2020 0.1500 0.1747 0.1333 0.1450 85,900 -0.03(-14.71%)
Feb 27, 2020 0.1845 0.1945 0.1500 0.1700 129,794 -0.02(-9.57%)
Feb 26, 2020 0.1970 0.2100 0.1840 0.1880 11,350 -0.02(-10.73%)
Feb 25, 2020 0.2270 0.2320 0.1900 0.2106 42,195 -0.01(-4.05%)
Feb 24, 2020 0.1940 0.2195 0.1910 0.2195 63,171 +0.04(+21.94%)
Feb 21, 2020 0.2095 0.2150 0.1770 0.1800 75,800 -0.03(-14.29%)
Feb 20, 2020 0.2120 0.2270 0.2100 0.2100 9,175 -0.01(-5.41%)
Feb 19, 2020 0.2250 0.2269 0.2100 0.2220 43,341 +0.00(+0.77%)
Feb 18, 2020 0.2299 0.2332 0.2203 0.2203 58,627 -0.00(-2.09%)
Feb 14, 2020 0.2027 0.2250 0.2027 0.2250 26,800 +0.01(+2.46%)
Feb 13, 2020 0.2050 0.2200 0.2050 0.2196 46,320 +0.02(+7.65%)
Feb 12, 2020 0.2150 0.2170 0.2040 0.2040 65,283 -0.00(-0.49%)
Feb 11, 2020 0.2146 0.2146 0.2030 0.2050 35,000 -0.00(-2.24%)
Feb 10, 2020 0.2000 0.2220 0.1959 0.2097 14,255 +0.02(+10.37%)
Feb 07, 2020 0.1973 0.1973 0.1800 0.1900 68,700 +0.00(+0.00%)
Feb 06, 2020 0.1793 0.1900 0.1793 0.1900 12,000 +0.00(+1.50%)
Feb 05, 2020 0.1992 0.1992 0.1750 0.1872 58,916 -0.00(-2.14%)
Feb 04, 2020 0.1886 0.1932 0.1771 0.1913 29,450 +0.00(+0.58%)
Feb 03, 2020 0.1938 0.2000 0.1900 0.1902 50,895 -0.01(-4.90%)
Jan 31, 2020 0.2047 0.2047 0.2000 0.2000 36,400 -0.01(-4.63%)
Jan 30, 2020 0.2200 0.2200 0.2002 0.2097 57,775 +0.01(+2.44%)
Jan 29, 2020 0.2030 0.2357 0.2000 0.2047 53,715 +0.00(+1.84%)
Jan 28, 2020 0.1990 0.2149 0.1990 0.2010 155,800 -0.02(-8.64%)
Jan 27, 2020 0.2415 0.2450 0.2200 0.2200 190,225 -0.02(-10.20%)
Jan 24, 2020 0.2400 0.2450 0.2400 0.2450 17,000 +0.01(+2.08%)
Jan 23, 2020 0.2360 0.2400 0.2300 0.2400 44,882 +0.01(+4.35%)
Jan 22, 2020 0.2300 0.2350 0.2300 0.2300 21,200 +0.00(+0.00%)
Jan 21, 2020 0.2275 0.2400 0.2275 0.2300 148,115 +0.00(+0.00%)
Jan 17, 2020 0.1980 0.2300 0.1980 0.2300 147,700 +0.02(+7.88%)
Jan 16, 2020 0.2322 0.2322 0.2096 0.2132 158,829 -0.02(-7.22%)
Jan 15, 2020 0.2251 0.2298 0.2121 0.2298 17,326 +0.01(+4.45%)
Jan 14, 2020 0.2200 0.2200 0.2100 0.2200 79,020 +0.01(+4.71%)
Jan 13, 2020 0.1981 0.2239 0.1920 0.2101 67,271 +0.00(+0.72%)
Jan 10, 2020 0.2197 0.2197 0.2075 0.2086 34,300 -0.02(-8.51%)
Jan 09, 2020 0.2075 0.2290 0.2059 0.2280 86,185 +0.03(+14.00%)
Jan 08, 2020 0.2000 0.2167 0.2000 0.2000 127,109 -0.01(-4.76%)
Jan 07, 2020 0.2100 0.2160 0.1950 0.2100 16,805 +0.01(+6.06%)
Jan 06, 2020 0.2014 0.2099 0.1900 0.1980 15,410 +0.01(+3.94%)
Jan 03, 2020 0.1905 0.2057 0.1900 0.1905 5,800 +0.00(+0.00%)
Jan 02, 2020 0.1880 0.1940 0.1850 0.1905 14,280 +0.01(+2.97%)
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%)
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.