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 (%)
Aug 30, 2019 0.2260 0.2487 0.2260 0.2487 26,500 +0.02(+10.09%)
Aug 29, 2019 0.2310 0.2310 0.2156 0.2259 55,923 -0.01(-3.25%)
Aug 28, 2019 0.2300 0.2335 0.2154 0.2335 30,330 +0.01(+2.23%)
Aug 27, 2019 0.2230 0.2399 0.2230 0.2284 37,229 +0.01(+3.54%)
Aug 26, 2019 0.2600 0.2600 0.2206 0.2206 47,101 -0.04(-13.86%)
Aug 23, 2019 0.2416 0.2600 0.2280 0.2561 20,800 +0.01(+5.83%)
Aug 22, 2019 0.2550 0.2639 0.2350 0.2420 258,653 -0.02(-5.87%)
Aug 21, 2019 0.2570 0.2779 0.2570 0.2571 6,908 -0.01(-4.49%)
Aug 20, 2019 0.2573 0.2728 0.2400 0.2692 16,120 +0.03(+14.02%)
Aug 19, 2019 0.2739 0.2780 0.2323 0.2361 9,525 -0.04(-15.07%)
Aug 16, 2019 0.2300 0.2780 0.2300 0.2780 173,700 +0.04(+17.70%)
Aug 15, 2019 0.2430 0.2500 0.2200 0.2362 36,720 +0.01(+2.70%)
Aug 14, 2019 0.2546 0.2612 0.2300 0.2300 50,367 -0.04(-13.70%)
Aug 13, 2019 0.2948 0.3000 0.2492 0.2665 73,035 -0.02(-7.11%)
Aug 12, 2019 0.2870 0.3005 0.2806 0.2869 34,459 -0.01(-4.18%)
Aug 09, 2019 0.2967 0.3037 0.2801 0.2994 11,700 -0.00(-0.20%)
Aug 08, 2019 0.2905 0.3033 0.2803 0.3000 33,950 +0.02(+7.14%)
Aug 07, 2019 0.2700 0.3000 0.2700 0.2800 25,430 +0.02(+8.11%)
Aug 06, 2019 0.2830 0.2911 0.2590 0.2590 15,607 -0.00(-0.77%)
Aug 05, 2019 0.2878 0.2878 0.2470 0.2610 144,948 -0.04(-12.18%)
Aug 02, 2019 0.2617 0.2972 0.2600 0.2972 4,800 +0.03(+12.15%)
Aug 01, 2019 0.2492 0.2650 0.2481 0.2650 6,350 -0.01(-1.85%)
Jul 31, 2019 0.2700 0.2700 0.2520 0.2700 12,200 -0.00(-0.59%)
Jul 30, 2019 0.2140 0.2716 0.2140 0.2716 33,839 +0.05(+20.55%)
Jul 29, 2019 0.2330 0.2360 0.2252 0.2253 41,900 -0.01(-2.64%)
Jul 26, 2019 0.2300 0.2466 0.2258 0.2314 116,100 +0.00(+0.61%)
Jul 25, 2019 0.2581 0.2689 0.2260 0.2300 54,978 -0.02(-6.24%)
Jul 24, 2019 0.2400 0.2607 0.2400 0.2453 39,750 -0.00(-1.88%)
Jul 23, 2019 0.2521 0.2647 0.2455 0.2500 71,500 -0.03(-10.30%)
Jul 22, 2019 0.2700 0.2800 0.2572 0.2787 191,500 +0.00(+1.46%)
Jul 19, 2019 0.2835 0.2919 0.2720 0.2747 29,100 -0.00(-0.11%)
Jul 18, 2019 0.2912 0.2926 0.2651 0.2750 73,250 -0.02(-7.06%)
Jul 17, 2019 0.2775 0.2959 0.2775 0.2959 8,500 +0.01(+5.00%)
Jul 16, 2019 0.3000 0.3039 0.2809 0.2818 66,743 -0.02(-5.50%)
Jul 15, 2019 0.3053 0.3100 0.2850 0.2982 33,900 -0.00(-1.19%)
Jul 12, 2019 0.3165 0.3165 0.2970 0.3018 17,500 -0.01(-4.34%)
Jul 11, 2019 0.3150 0.3241 0.3011 0.3155 24,476 +0.00(+0.16%)
Jul 10, 2019 0.3210 0.3268 0.3150 0.3150 27,994 -0.00(-0.32%)
Jul 09, 2019 0.3350 0.3350 0.3160 0.3160 2,873 -0.02(-5.42%)
Jul 08, 2019 0.3500 0.3500 0.3170 0.3341 69,266 +0.01(+1.55%)
Jul 05, 2019 0.3370 0.3370 0.3221 0.3290 20,300 -0.02(-7.06%)
Jul 03, 2019 0.3370 0.3540 0.3324 0.3540 40,600 +0.02(+4.58%)
Jul 02, 2019 0.3170 0.3385 0.3150 0.3385 166,870 +0.02(+4.77%)
Jul 01, 2019 0.3060 0.3240 0.3060 0.3231 44,541 +0.02(+5.07%)
Jun 28, 2019 0.2920 0.3100 0.2920 0.3075 39,400 +0.01(+3.71%)
Jun 27, 2019 0.2935 0.3052 0.2870 0.2965 21,290 +0.00(+0.54%)
Jun 26, 2019 0.2940 0.3040 0.2940 0.2949 47,900 +0.00(+0.31%)
Jun 25, 2019 0.2999 0.3057 0.2830 0.2940 28,600 +0.00(+1.66%)
Jun 24, 2019 0.3057 0.3057 0.2892 0.2892 47,062 -0.01(-4.43%)
Jun 21, 2019 0.3070 0.3200 0.2926 0.3026 95,900 -0.02(-6.63%)
Jun 20, 2019 0.2895 0.3279 0.2895 0.3241 46,600 +0.04(+14.93%)
Jun 19, 2019 0.2980 0.2980 0.2781 0.2820 41,936 -0.01(-2.46%)
Jun 18, 2019 0.2960 0.3066 0.2879 0.2891 59,200 -0.01(-2.33%)
Jun 17, 2019 0.3189 0.3195 0.2960 0.2960 2,740 +0.01(+2.07%)
Jun 14, 2019 0.3199 0.3199 0.2893 0.2900 47,700 -0.03(-8.52%)
Jun 13, 2019 0.3300 0.3300 0.3125 0.3170 31,186 +0.00(+0.03%)
Jun 12, 2019 0.3400 0.3400 0.3169 0.3169 65,168 -0.01(-3.97%)
Jun 11, 2019 0.3170 0.3300 0.3015 0.3300 36,117 +0.04(+12.36%)
Jun 10, 2019 0.2700 0.3028 0.2700 0.2937 36,058 +0.03(+10.66%)
Jun 07, 2019 0.2748 0.2806 0.2654 0.2654 15,400 -0.01(-5.35%)
Jun 06, 2019 0.2713 0.2825 0.2580 0.2804 32,427 +0.00(+0.32%)
Jun 05, 2019 0.2765 0.2849 0.2750 0.2795 28,246 -0.01(-2.38%)
Jun 04, 2019 0.2875 0.2949 0.2826 0.2863 23,299 +0.00(+1.20%)
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.