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 29, 2020 0.1453 0.1453 0.1400 0.1448 26,900 +0.00(+1.40%)
May 28, 2020 0.1346 0.1432 0.1298 0.1428 51,002 +0.01(+10.02%)
May 27, 2020 0.1258 0.1489 0.1200 0.1298 134,160 +0.00(+2.93%)
May 26, 2020 0.1300 0.1402 0.1261 0.1261 95,990 -0.01(-9.93%)
May 22, 2020 0.1400 0.1448 0.1400 0.1400 11,300 -0.00(-2.10%)
May 21, 2020 0.1400 0.1430 0.1300 0.1430 8,821 +0.00(+2.07%)
May 20, 2020 0.1450 0.1450 0.1300 0.1401 151,433 -0.00(-3.38%)
May 19, 2020 0.1520 0.1559 0.1348 0.1450 24,699 -0.02(-9.38%)
May 18, 2020 0.1321 0.1600 0.1300 0.1600 36,048 +0.01(+6.67%)
May 15, 2020 0.1540 0.1600 0.1450 0.1500 193,900 +0.00(+0.00%)
May 14, 2020 0.1400 0.1525 0.1375 0.1500 52,759 +0.02(+15.38%)
May 13, 2020 0.1476 0.1510 0.1300 0.1300 61,615 -0.02(-13.33%)
May 12, 2020 0.1496 0.1526 0.1458 0.1500 44,143 +0.00(+2.88%)
May 11, 2020 0.1400 0.1465 0.1383 0.1458 70,648 +0.01(+4.14%)
May 08, 2020 0.1431 0.1550 0.1400 0.1400 25,800 +0.01(+6.79%)
May 07, 2020 0.1550 0.1550 0.1300 0.1311 28,821 -0.01(-8.70%)
May 06, 2020 0.1596 0.1596 0.1377 0.1436 56,635 -0.02(-10.25%)
May 05, 2020 0.1530 0.1600 0.1449 0.1600 110,208 +0.01(+4.58%)
May 04, 2020 0.1555 0.1679 0.1530 0.1530 39,048 +0.01(+6.99%)
May 01, 2020 0.1400 0.1460 0.1400 0.1430 27,600 +0.00(+2.14%)
Apr 30, 2020 0.1455 0.1488 0.1208 0.1400 76,159 -0.01(-3.71%)
Apr 29, 2020 0.1463 0.1463 0.1378 0.1454 15,658 +0.03(+21.17%)
Apr 28, 2020 0.1090 0.1211 0.1090 0.1200 27,856 +0.00(+0.00%)
Apr 27, 2020 0.1160 0.1299 0.1152 0.1200 244,047 +0.00(+3.36%)
Apr 24, 2020 0.1270 0.1270 0.1080 0.1161 49,000 -0.00(-0.77%)
Apr 23, 2020 0.1393 0.1393 0.1121 0.1170 261,506 -0.02(-13.91%)
Apr 22, 2020 0.1388 0.1388 0.1359 0.1359 8,025 +0.01(+8.46%)
Apr 21, 2020 0.1400 0.1432 0.1253 0.1253 30,465 -0.01(-9.92%)
Apr 20, 2020 0.1453 0.1453 0.1344 0.1391 9,796 -0.01(-4.14%)
Apr 17, 2020 0.1525 0.1525 0.1242 0.1451 24,400 +0.00(+3.42%)
Apr 16, 2020 0.1375 0.1437 0.1300 0.1403 111,333 +0.01(+7.92%)
Apr 15, 2020 0.1275 0.1329 0.1221 0.1300 27,760 +0.01(+4.50%)
Apr 14, 2020 0.1159 0.1389 0.1150 0.1244 104,030 -0.01(-4.31%)
Apr 13, 2020 0.1130 0.1328 0.1130 0.1300 11,800 +0.01(+4.84%)
Apr 09, 2020 0.1273 0.1303 0.1200 0.1240 15,700 -0.00(-2.82%)
Apr 08, 2020 0.1276 0.1276 0.1276 0.1276 1,000 +0.00(+2.08%)
Apr 07, 2020 0.1267 0.1300 0.1200 0.1250 21,000 +0.01(+13.64%)
Apr 06, 2020 0.1600 0.1600 0.1100 0.1100 76,250 -0.01(-6.78%)
Apr 03, 2020 0.1279 0.1279 0.1150 0.1180 45,100 +0.01(+7.27%)
Apr 02, 2020 0.1124 0.1133 0.1097 0.1100 27,145 -0.00(-4.10%)
Apr 01, 2020 0.1134 0.1163 0.1071 0.1147 19,500 +0.00(+0.61%)
Mar 31, 2020 0.1200 0.1280 0.1100 0.1140 155,187 +0.00(+3.64%)
Mar 30, 2020 0.1321 0.1321 0.1030 0.1100 90,600 -0.03(-22.32%)
Mar 27, 2020 0.1300 0.1416 0.1200 0.1416 99,400 +0.02(+15.03%)
Mar 26, 2020 0.1350 0.1350 0.1231 0.1231 58,324 -0.02(-12.07%)
Mar 25, 2020 0.1157 0.1400 0.1157 0.1400 93,560 +0.01(+8.95%)
Mar 24, 2020 0.1340 0.1425 0.1160 0.1285 59,447 +0.01(+5.24%)
Mar 23, 2020 0.1370 0.1428 0.1055 0.1221 118,272 +0.00(+2.61%)
Mar 20, 2020 0.1110 0.1190 0.1073 0.1190 14,500 +0.01(+11.74%)
Mar 19, 2020 0.0984 0.1065 0.0888 0.1065 46,052 +0.01(+6.50%)
Mar 18, 2020 0.1053 0.1153 0.0852 0.1000 105,773 +0.00(+0.00%)
Mar 17, 2020 0.1102 0.1102 0.0881 0.1000 122,265 -0.01(-10.87%)
Mar 16, 2020 0.1000 0.1122 0.0800 0.1122 262,043 +0.01(+11.42%)
Mar 13, 2020 0.1249 0.1381 0.0882 0.1007 131,800 -0.02(-16.43%)
Mar 12, 2020 0.1090 0.1500 0.1071 0.1205 173,119 -0.03(-19.13%)
Mar 11, 2020 0.1570 0.1848 0.1480 0.1490 47,000 -0.00(-0.13%)
Mar 10, 2020 0.1600 0.1690 0.1477 0.1492 122,260 +0.01(+5.59%)
Mar 09, 2020 0.1451 0.1626 0.1408 0.1413 95,779 -0.04(-23.12%)
Mar 06, 2020 0.1800 0.2000 0.1788 0.1838 71,400 -0.01(-3.92%)
Mar 05, 2020 0.1740 0.1926 0.1740 0.1913 79,772 -0.00(-0.67%)
Mar 04, 2020 0.1890 0.2013 0.1751 0.1926 34,965 -0.02(-8.29%)
Mar 03, 2020 0.2219 0.2219 0.1800 0.2100 94,379 +0.01(+2.44%)
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.