ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,464.62
-0.16%
US Tech 100
19,220.00
-0.20%
Dow Jones
39,150.33
0.04%
Brent Oil
84.39
0.00%
Bitcoin
64,210.25
-0.05%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Phenom Resources Corporation (QX) (PHNMF)

  7. Phenom Resources Corporation (QX) (PHNMF) Historical

PHNMF Phenom Resources Corporation (QX)

0.389
-0.00435 (-1.11%)
Jun 21 2024 - Closed
Delayed by 15 minutes

PHNMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 0.389 -0.00435 -1.11% 0.42 0.42 0.385 53,875
Jun 20 2024 0.39335 0.02645 7.21% 0.3649 0.40 0.3649 222,836
Jun 18 2024 0.3669 0.04095 12.56% 0.328167 0.3669 0.3278 268,099
Jun 17 2024 0.32595 -0.00725 -2.18% 0.332013 0.343 0.3253 66,600
Jun 14 2024 0.3332 -0.0118 -3.42% 0.345 0.37 0.332 385,485
Jun 13 2024 0.345 0.00 0.00% 0.3526 0.355 0.345 116,000
Jun 12 2024 0.345 0.0154 4.67% 0.3402 0.355 0.33645 111,239
Jun 11 2024 0.3296 -0.0079 -2.34% 0.34 0.343 0.3296 7,795
Jun 10 2024 0.3375 -0.003 -0.88% 0.335 0.35 0.33415 68,450
Jun 07 2024 0.3405 0.0005 0.15% 0.34 0.345 0.337 4,400
Jun 06 2024 0.34 0.02 6.25% 0.32265 0.3471 0.32255 88,742
Jun 05 2024 0.32 -0.0059 -1.81% 0.32 0.325 0.31835 44,050
Jun 04 2024 0.3259 -0.0191 -5.54% 0.341 0.341 0.3211 44,487
Jun 03 2024 0.345 -0.0011 -0.32% 0.35 0.35 0.342 113,741
May 31 2024 0.3461 0.0161 4.88% 0.35 0.35 0.3378 8,650
May 30 2024 0.33 -0.0237 -6.70% 0.34 0.3413 0.33 90,450
May 29 2024 0.3537 0.0058 1.67% 0.3474 0.3537 0.3474 5,750
May 28 2024 0.3479 -0.0147 -4.05% 0.37 0.37 0.3272 145,562
May 24 2024 0.3626 -0.0045 -1.23% 0.3663 0.3663 0.3554 122,202
May 23 2024 0.3671 0.0071 1.97% 0.3685 0.3715 0.36 52,449
May 22 2024 0.36 -0.0293 -7.53% 0.4018 0.4018 0.3533 285,603
May 21 2024 0.3893 -0.0207 -5.05% 0.364 0.41 0.364 79,307
May 20 2024 0.41 0.0254 6.60% 0.4034 0.411 0.39 46,665
May 17 2024 0.3846 0.0076 2.02% 0.38 0.3927 0.38 189,541
May 16 2024 0.377 -0.0155 -3.95% 0.40 0.40 0.37 129,186
May 15 2024 0.3925 0.0045 1.16% 0.3907 0.3986 0.3868 64,900
May 14 2024 0.388 -0.0098 -2.46% 0.40 0.401 0.3806 168,662
May 13 2024 0.3978 0.003 0.76% 0.3933 0.4053 0.39 88,063
May 10 2024 0.3948 0.0093 2.41% 0.39 0.3952 0.3801 209,575
May 09 2024 0.3855 0.0005 0.13% 0.384615 0.39 0.378 48,392
May 08 2024 0.385 0.005 1.32% 0.38335 0.385 0.381 27,600
May 07 2024 0.38 -0.022 -5.47% 0.40 0.40075 0.37823 236,644
May 06 2024 0.402 0.02255 5.94% 0.399 0.402 0.37 459,596
May 03 2024 0.379455 0.03446 9.99% 0.38 0.4245 0.3599 387,261
May 02 2024 0.345 0.005 1.47% 0.33748 0.3502 0.3354 198,500
May 01 2024 0.34 0.0271 8.66% 0.335 0.342 0.3317 156,273
Apr 30 2024 0.3129 -0.0066 -2.07% 0.30 0.3129 0.2942 54,400
Apr 29 2024 0.3195 -0.0038 -1.18% 0.3243 0.3243 0.317925 26,453
Apr 26 2024 0.3233 -0.01965 -5.73% 0.3416 0.34315 0.3233 87,025
Apr 25 2024 0.34295 0.02435 7.64% 0.324 0.34755 0.319 63,684
Apr 24 2024 0.3186 0.0175 5.81% 0.3024 0.3293 0.3024 116,250
Apr 23 2024 0.3011 0.0156 5.46% 0.29655 0.3011 0.2921 28,500
Apr 22 2024 0.2855 -0.0135 -4.52% 0.3036 0.3036 0.28145 51,119
Apr 19 2024 0.299 -0.00805 -2.62% 0.3065 0.308 0.299 60,350
Apr 18 2024 0.30705 0.03875 14.44% 0.2868 0.329479 0.2626 500,319
Apr 17 2024 0.2683 0.0139 5.46% 0.2515 0.2683 0.243 266,700
Apr 16 2024 0.2544 -0.0144 -5.36% 0.264 0.264 0.2544 40,592
Apr 15 2024 0.2688 -0.0062 -2.25% 0.2689 0.28 0.2688 36,162
Apr 12 2024 0.275 0.00 0.00% 0.27 0.29 0.2607 139,751
Apr 11 2024 0.275 0.0046 1.70% 0.2664 0.28 0.2664 6,320
Apr 10 2024 0.2704 0.00715 2.72% 0.26365 0.2704 0.252 112,621
Apr 09 2024 0.26325 -0.0003 -0.11% 0.285 0.285 0.2559 35,480
Apr 08 2024 0.26355 -0.00645 -2.39% 0.272 0.272 0.2623 8,900
Apr 05 2024 0.27 0.00555 2.10% 0.26204 0.2758 0.2588 64,119
Apr 04 2024 0.26445 0.00 0.00% 0.2646 0.27 0.2622 95,518
Apr 03 2024 0.26445 -0.00555 -2.06% 0.261 0.2834 0.261 68,450
Apr 02 2024 0.27 0.02505 10.23% 0.2683 0.2775 0.25 203,969
Apr 01 2024 0.24495 -0.00125 -0.51% 0.2509 0.2509 0.24285 82,030
Mar 28 2024 0.2462 0.0207 9.18% 0.24 0.2532 0.23575 149,848
Mar 27 2024 0.2255 0.0015 0.67% 0.2255 0.2255 0.2255 1,900
Mar 26 2024 0.224 0.0069 3.18% 0.224 0.224 0.2204 21,000
Mar 25 2024 0.2171 0.0139 6.84% 0.21 0.2171 0.21 4,000

Your Recent History

USOTC
PHNMF
Phenom Resources (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved