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 31, 2019 0.2750 0.2929 0.2750 0.2752 8,500 -0.01(-4.44%)
May 30, 2019 0.2948 0.2985 0.2821 0.2880 14,626 +0.01(+1.80%)
May 29, 2019 0.2850 0.2941 0.2788 0.2829 16,770 +0.00(+1.04%)
May 28, 2019 0.2862 0.3000 0.2700 0.2800 45,395 -0.01(-2.06%)
May 24, 2019 0.2856 0.2905 0.2805 0.2859 28,300 -0.01(-3.08%)
May 23, 2019 0.2950 0.2950 0.2950 0.2950 310 +0.01(+3.51%)
May 22, 2019 0.2945 0.3038 0.2850 0.2850 106,200 -0.01(-2.73%)
May 21, 2019 0.2870 0.2930 0.2801 0.2930 131,170 +0.00(+1.03%)
May 20, 2019 0.2894 0.2992 0.2847 0.2900 31,783 -0.01(-1.69%)
May 17, 2019 0.2996 0.3220 0.2950 0.2950 42,800 -0.02(-5.75%)
May 16, 2019 0.3325 0.3325 0.3072 0.3130 119,180 -0.00(-0.92%)
May 15, 2019 0.3300 0.3300 0.2955 0.3159 76,817 -0.01(-3.89%)
May 14, 2019 0.3240 0.3390 0.3200 0.3287 23,923 +0.00(+1.45%)
May 13, 2019 0.3870 0.3870 0.3240 0.3240 126,834 -0.05(-13.67%)
May 10, 2019 0.3880 0.3880 0.3600 0.3753 41,700 -0.00(-0.42%)
May 09, 2019 0.3755 0.3840 0.3550 0.3769 47,061 -0.02(-4.82%)
May 08, 2019 0.4130 0.4130 0.3800 0.3960 15,205 +0.01(+2.33%)
May 07, 2019 0.3900 0.4057 0.3763 0.3870 49,410 +0.01(+3.48%)
May 06, 2019 0.3727 0.3820 0.3605 0.3740 75,342 +0.01(+1.41%)
May 03, 2019 0.3551 0.3771 0.3461 0.3688 37,900 +0.02(+6.50%)
May 02, 2019 0.3665 0.3780 0.3463 0.3463 89,891 -0.03(-7.65%)
May 01, 2019 0.4000 0.4000 0.3704 0.3750 67,581 -0.02(-5.78%)
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%)
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.