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 (%)
Apr 30, 2019 0.4342 0.4342 0.3890 0.3980 70,321 -0.01(-2.26%)
Apr 29, 2019 0.4000 0.4271 0.4000 0.4072 17,480 -0.01(-1.33%)
Apr 26, 2019 0.4225 0.4300 0.4127 0.4127 86,100 -0.01(-2.34%)
Apr 25, 2019 0.4160 0.4391 0.4160 0.4226 24,113 -0.01(-2.94%)
Apr 24, 2019 0.4443 0.4443 0.4150 0.4354 37,735 +0.01(+2.33%)
Apr 23, 2019 0.4212 0.4450 0.4149 0.4255 25,548 +0.01(+2.04%)
Apr 22, 2019 0.4391 0.4501 0.4170 0.4170 77,700 -0.03(-6.02%)
Apr 18, 2019 0.4050 0.4449 0.4050 0.4437 48,200 -0.00(-0.94%)
Apr 17, 2019 0.4614 0.4980 0.4387 0.4479 89,957 -0.03(-6.96%)
Apr 16, 2019 0.5137 0.5137 0.4700 0.4814 50,356 +0.01(+2.95%)
Apr 15, 2019 0.5125 0.5175 0.4676 0.4676 154,194 -0.04(-8.67%)
Apr 12, 2019 0.5134 0.5304 0.4992 0.5120 41,600 -0.01(-2.57%)
Apr 11, 2019 0.5600 0.5600 0.5065 0.5255 100,396 -0.03(-5.93%)
Apr 10, 2019 0.5689 0.5804 0.5458 0.5586 73,672 -0.01(-1.12%)
Apr 09, 2019 0.5634 0.5660 0.5402 0.5649 118,155 +0.01(+1.24%)
Apr 08, 2019 0.5423 0.5666 0.5010 0.5580 227,456 +0.04(+7.81%)
Apr 05, 2019 0.5117 0.5261 0.4987 0.5176 234,800 -0.00(-0.40%)
Apr 04, 2019 0.5000 0.5423 0.4802 0.5197 231,795 +0.04(+7.69%)
Apr 03, 2019 0.4756 0.4826 0.4638 0.4826 76,509 +0.00(+0.56%)
Apr 02, 2019 0.4999 0.4999 0.4680 0.4799 153,144 -0.01(-2.06%)
Apr 01, 2019 0.4924 0.5038 0.4700 0.4900 259,438 +0.04(+8.41%)
Mar 29, 2019 0.3841 0.4549 0.3765 0.4520 153,200 +0.04(+8.78%)
Mar 28, 2019 0.4000 0.4155 0.4000 0.4155 6,400 +0.03(+7.92%)
Mar 27, 2019 0.3900 0.3900 0.3709 0.3850 30,750 -0.01(-1.28%)
Mar 26, 2019 0.4098 0.4098 0.3900 0.3900 58,506 -0.00(-0.76%)
Mar 25, 2019 0.4000 0.4051 0.3900 0.3930 23,750 -0.01(-2.96%)
Mar 22, 2019 0.4160 0.4309 0.4050 0.4050 228,300 -0.02(-3.82%)
Mar 21, 2019 0.4604 0.4604 0.4211 0.4211 67,265 -0.03(-7.39%)
Mar 20, 2019 0.4519 0.4694 0.4400 0.4547 17,135 +0.01(+2.34%)
Mar 19, 2019 0.4110 0.4549 0.4110 0.4443 7,950 +0.02(+4.52%)
Mar 18, 2019 0.4500 0.4680 0.4250 0.4251 22,000 -0.03(-5.97%)
Mar 15, 2019 0.4722 0.4722 0.4396 0.4521 16,700 -0.00(-0.59%)
Mar 14, 2019 0.4799 0.4799 0.4483 0.4548 32,750 +0.00(+0.18%)
Mar 13, 2019 0.4835 0.4965 0.4540 0.4540 41,950 -0.03(-7.08%)
Mar 12, 2019 0.4835 0.4892 0.4500 0.4886 183,120 +0.02(+3.50%)
Mar 11, 2019 0.5493 0.5500 0.4721 0.4721 169,174 -0.08(-14.23%)
Mar 08, 2019 0.5998 0.6000 0.5421 0.5504 137,100 -0.04(-6.60%)
Mar 07, 2019 0.7000 0.7019 0.5893 0.5893 36,525 -0.11(-15.69%)
Mar 06, 2019 0.7196 0.7196 0.6146 0.6990 311,160 -0.03(-4.25%)
Mar 05, 2019 0.7537 0.8100 0.7100 0.7300 156,866 +0.02(+3.19%)
Mar 04, 2019 0.6879 0.7074 0.6275 0.7074 66,598 +0.09(+14.10%)
Mar 01, 2019 0.5170 0.6400 0.5169 0.6200 79,100 +0.11(+21.19%)
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%)
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.