Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.