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 (%)
May 28, 2021 0.5733 0.6050 0.5701 0.5702 186,731 -0.02(-3.88%)
May 27, 2021 0.6000 0.6097 0.5894 0.5932 30,833 -0.00(-0.40%)
May 26, 2021 0.5800 0.6086 0.5738 0.5956 72,341 +0.01(+1.21%)
May 25, 2021 0.6200 0.6420 0.5876 0.5885 229,411 -0.09(-13.15%)
May 24, 2021 0.6338 0.7035 0.6250 0.6776 110,320 +0.05(+8.80%)
May 21, 2021 0.6200 0.6314 0.6100 0.6228 163,443 -0.00(-0.02%)
May 20, 2021 0.5790 0.6231 0.5500 0.6229 324,050 +0.06(+10.84%)
May 19, 2021 0.5639 0.5749 0.5150 0.5620 327,707 +0.04(+7.46%)
May 18, 2021 0.5410 0.5741 0.5230 0.5230 53,828 +0.00(+0.06%)
May 17, 2021 0.5150 0.5323 0.5000 0.5227 101,668 +0.01(+2.05%)
May 14, 2021 0.4653 0.5124 0.4653 0.5122 100,276 +0.03(+5.37%)
May 13, 2021 0.4700 0.5067 0.4695 0.4861 126,145 +0.01(+1.27%)
May 12, 2021 0.4826 0.5000 0.4618 0.4800 78,012 +0.00(+0.65%)
May 11, 2021 0.4820 0.5293 0.4701 0.4769 71,350 -0.01(-1.30%)
May 10, 2021 0.5830 0.5906 0.4793 0.4832 233,949 -0.10(-16.69%)
May 07, 2021 0.5220 0.5800 0.5200 0.5800 392,433 +0.06(+12.19%)
May 06, 2021 0.4715 0.5176 0.4672 0.5170 92,778 +0.06(+13.63%)
May 05, 2021 0.4610 0.4658 0.4453 0.4550 132,428 +0.01(+2.55%)
May 04, 2021 0.4911 0.4911 0.4400 0.4437 82,422 -0.03(-7.06%)
May 03, 2021 0.5000 0.5300 0.4595 0.4774 161,053 -0.02(-4.52%)
Apr 30, 2021 0.5008 0.5116 0.4700 0.5000 132,600 +0.02(+4.38%)
Apr 29, 2021 0.4417 0.4798 0.4342 0.4790 141,644 +0.05(+11.19%)
Apr 28, 2021 0.4165 0.4308 0.4000 0.4308 380,862 +0.03(+7.65%)
Apr 27, 2021 0.4100 0.4100 0.3681 0.4002 158,315 -0.01(-1.43%)
Apr 26, 2021 0.4140 0.4288 0.3980 0.4060 182,251 -0.00(-0.95%)
Apr 23, 2021 0.3850 0.4100 0.3840 0.4099 198,600 +0.02(+6.47%)
Apr 22, 2021 0.3941 0.3953 0.3800 0.3850 38,083 -0.02(-3.75%)
Apr 21, 2021 0.3867 0.4000 0.3826 0.4000 86,422 +0.02(+4.47%)
Apr 20, 2021 0.3764 0.3844 0.3584 0.3829 147,150 +0.03(+8.26%)
Apr 19, 2021 0.3423 0.3782 0.3423 0.3537 89,887 -0.00(-0.37%)
Apr 16, 2021 0.3969 0.3999 0.3550 0.3550 96,000 -0.04(-9.39%)
Apr 15, 2021 0.3286 1.100 0.3286 0.3918 360,588 +0.03(+8.83%)
Apr 14, 2021 0.3941 0.3941 0.3591 0.3600 26,430 -0.01(-3.51%)
Apr 13, 2021 0.4018 0.4018 0.3700 0.3731 54,472 +0.00(+0.81%)
Apr 12, 2021 0.3830 0.3980 0.3701 0.3701 146,849 -0.02(-4.59%)
Apr 09, 2021 0.3800 0.3902 0.3700 0.3879 87,100 +0.01(+2.27%)
Apr 08, 2021 0.4052 0.4052 0.3775 0.3793 49,100 -0.00(-0.86%)
Apr 07, 2021 0.3857 0.3934 0.3714 0.3826 56,734 +0.03(+7.47%)
Apr 06, 2021 0.3783 0.3783 0.3560 0.3560 47,330 -0.01(-1.47%)
Apr 05, 2021 0.3400 0.3840 0.3250 0.3613 153,940 +0.04(+12.00%)
Apr 01, 2021 0.3541 0.3541 0.3180 0.3226 15,600 -0.01(-2.57%)
Mar 31, 2021 0.3321 0.3496 0.3200 0.3311 28,504 -0.00(-0.60%)
Mar 30, 2021 0.3150 0.3333 0.3150 0.3331 36,569 +0.01(+3.45%)
Mar 29, 2021 0.3100 0.3267 0.3100 0.3220 26,905 +0.01(+3.87%)
Mar 26, 2021 0.3133 0.3225 0.3097 0.3100 25,600 -0.01(-3.28%)
Mar 25, 2021 0.3220 0.3387 0.3100 0.3205 31,025 -0.01(-1.72%)
Mar 24, 2021 0.3506 0.3506 0.3200 0.3261 83,076 -0.01(-3.69%)
Mar 23, 2021 0.3468 0.3480 0.3337 0.3386 84,420 -0.02(-4.24%)
Mar 22, 2021 0.3481 0.3545 0.3391 0.3536 66,548 +0.00(+0.17%)
Mar 19, 2021 0.3760 0.3800 0.3391 0.3530 125,200 -0.03(-6.69%)
Mar 18, 2021 0.3891 0.3955 0.3649 0.3783 59,709 +0.00(+0.34%)
Mar 17, 2021 0.3170 0.3832 0.2980 0.3770 235,920 +0.06(+18.44%)
Mar 16, 2021 0.3930 0.3930 0.3166 0.3183 45,162 -0.03(-9.06%)
Mar 15, 2021 0.4207 0.4207 0.3474 0.3500 200,953 -0.04(-10.26%)
Mar 12, 2021 0.3898 0.3949 0.3578 0.3900 122,400 +0.01(+1.99%)
Mar 11, 2021 0.3667 0.3914 0.3667 0.3824 100,197 +0.01(+3.49%)
Mar 10, 2021 0.3507 0.3749 0.3406 0.3695 66,806 +0.02(+5.36%)
Mar 09, 2021 0.3442 0.3534 0.3265 0.3507 113,190 +0.04(+11.30%)
Mar 08, 2021 0.3089 0.3254 0.3089 0.3151 53,947 +0.02(+5.03%)
Mar 05, 2021 0.3005 0.3130 0.2890 0.3000 144,100 -0.02(-5.66%)
Mar 04, 2021 0.3447 0.3447 0.3145 0.3180 147,914 +0.00(+0.32%)
Mar 03, 2021 0.3151 0.3213 0.2998 0.3170 26,783 +0.00(+0.22%)
Mar 02, 2021 0.3150 0.3259 0.3150 0.3163 71,130 -0.01(-2.95%)
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.