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 (%)
Sep 30, 2019 0.1800 0.1800 0.1597 0.1600 37,770 -0.02(-10.61%)
Sep 27, 2019 0.1829 0.1829 0.1714 0.1790 181,000 -0.01(-3.82%)
Sep 26, 2019 0.1800 0.1900 0.1800 0.1861 2,791 -0.00(-2.05%)
Sep 25, 2019 0.1833 0.2050 0.1833 0.1900 40,100 +0.00(+0.00%)
Sep 24, 2019 0.2022 0.2089 0.1900 0.1900 54,250 -0.00(-2.46%)
Sep 23, 2019 0.1882 0.2058 0.1850 0.1948 94,765 +0.00(+2.53%)
Sep 20, 2019 0.1995 0.1995 0.1900 0.1900 2,100 -0.00(-2.16%)
Sep 19, 2019 0.1903 0.2013 0.1900 0.1942 19,300 -0.01(-2.90%)
Sep 18, 2019 0.1900 0.2140 0.1900 0.2000 54,600 +0.00(+1.78%)
Sep 17, 2019 0.2290 0.2290 0.1962 0.1965 53,082 -0.00(-1.75%)
Sep 16, 2019 0.2129 0.2150 0.1970 0.2000 38,727 -0.01(-6.63%)
Sep 13, 2019 0.2012 0.2199 0.2012 0.2142 17,500 +0.01(+5.88%)
Sep 12, 2019 0.2199 0.2199 0.2023 0.2023 16,403 -0.01(-4.67%)
Sep 11, 2019 0.2101 0.2200 0.2100 0.2122 82,228 +0.00(+1.05%)
Sep 10, 2019 0.2166 0.2300 0.1928 0.2100 44,253 -0.01(-4.59%)
Sep 09, 2019 0.2400 0.2480 0.2201 0.2201 40,770 -0.03(-11.25%)
Sep 06, 2019 0.2360 0.2480 0.2300 0.2480 49,600 +0.00(+0.45%)
Sep 05, 2019 0.2600 0.2600 0.2303 0.2469 17,750 -0.00(-1.24%)
Sep 04, 2019 0.2510 0.2510 0.2467 0.2500 19,734 +0.01(+4.17%)
Sep 03, 2019 0.2500 0.2600 0.2400 0.2400 66,105 -0.01(-3.50%)
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%)
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.