Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP: PHNMF )

0.3461 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 31, 2024 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 (%)
Feb 28, 2022 0.4051 0.4222 0.3963 0.4000 18,502 -0.01(-1.48%)
Feb 25, 2022 0.3790 0.4202 0.3992 0.4060 146,336 +0.03(+7.07%)
Feb 24, 2022 0.3900 0.3903 0.3792 0.3792 22,599 +0.00(+0.64%)
Feb 23, 2022 0.3823 0.3823 0.3768 0.3768 19,400 +0.00(+0.48%)
Feb 22, 2022 0.3800 0.3900 0.3750 0.3750 21,850 -0.01(-2.60%)
Feb 18, 2022 0.3850 0 -0.01(-1.28%)
Feb 17, 2022 0.3982 0.3982 0.3851 0.3900 24,250 -0.01(-3.42%)
Feb 16, 2022 0.3920 0.4219 0.3920 0.4038 291,170 +0.00(+0.95%)
Feb 15, 2022 0.3879 0.4200 0.3879 0.4000 74,616 -0.00(-0.74%)
Feb 14, 2022 0.4175 0.4520 0.3918 0.4030 63,750 -0.03(-5.91%)
Feb 11, 2022 0.4200 0.4320 0.4111 0.4283 133,500 +0.01(+1.98%)
Feb 10, 2022 0.4074 0.4200 0.4070 0.4200 19,300 +0.01(+2.44%)
Feb 09, 2022 0.4221 0.4221 0.3969 0.4100 29,390 -0.01(-1.96%)
Feb 08, 2022 0.4090 0.4182 0.3900 0.4182 53,140 +0.00(+1.01%)
Feb 07, 2022 0.3850 0.4194 0.3850 0.4140 98,900 +0.02(+5.88%)
Feb 04, 2022 0.4119 0.4119 0.3800 0.3910 40,599 -0.01(-2.74%)
Feb 03, 2022 0.4455 0.4020 9,287 -0.02(-5.55%)
Feb 02, 2022 0.4366 0.4400 0.4256 0.4256 14,500 -0.01(-1.78%)
Feb 01, 2022 0.3950 0.4333 0.3950 0.4333 154,100 +0.03(+8.08%)
Jan 31, 2022 0.3900 0.4009 0.3900 0.4009 2,333 +0.01(+2.27%)
Jan 28, 2022 0.3956 0.3956 0.3869 0.3920 96,774 -0.00(-0.13%)
Jan 27, 2022 0.3819 0.3960 0.3819 0.3925 55,800 +0.00(+0.49%)
Jan 26, 2022 0.3796 0.4065 0.3796 0.3906 91,911 -0.01(-1.36%)
Jan 25, 2022 0.4193 0.4193 0.3947 0.3960 136,550 +0.00(+0.00%)
Jan 24, 2022 0.4066 0.4300 0.3814 0.3960 110,405 -0.04(-9.24%)
Jan 21, 2022 0.4550 0.4550 0.4220 0.4363 156,125 -0.02(-4.63%)
Jan 20, 2022 0.4179 0.4700 0.4000 0.4575 127,823 +0.03(+7.75%)
Jan 19, 2022 0.4256 0.4256 0.3900 0.4246 5,610 +0.00(+1.10%)
Jan 18, 2022 0.4288 0.4351 0.3931 0.4200 68,057 -0.04(-8.16%)
Jan 14, 2022 0.4573 0 +0.00(+0.31%)
Jan 13, 2022 0.4764 0.4764 0.4182 0.4559 213,576 -0.01(-1.75%)
Jan 12, 2022 0.4800 0.5151 0.4550 0.4640 220,667 -0.01(-1.28%)
Jan 11, 2022 0.4514 0.4700 0.4300 0.4700 285,099 +0.03(+6.82%)
Jan 10, 2022 0.4000 0.4507 0.3900 0.4400 143,336 +0.03(+8.29%)
Jan 07, 2022 0.3299 0.4100 0.3225 0.4063 452,249 +0.07(+20.96%)
Jan 06, 2022 0.3042 0.3485 0.3042 0.3359 282,740 +0.02(+6.30%)
Jan 05, 2022 0.3200 0.3300 0.3146 0.3160 60,303 -0.00(-1.25%)
Jan 04, 2022 0.3645 0.3690 0.3200 0.3200 19,150 +0.03(+9.81%)
Jan 03, 2022 0.3014 0.3014 0.2914 0.2914 34,008 -0.03(-10.34%)
Dec 31, 2021 0.2974 0.3250 0.2856 0.3250 71,818 +0.02(+5.52%)
Dec 30, 2021 0.2840 0.3233 0.2840 0.3080 178,110 -0.01(-3.93%)
Dec 29, 2021 0.3580 0.3580 0.3193 0.3206 23,823 -0.02(-7.07%)
Dec 28, 2021 0.3500 0.3500 0.3125 0.3450 50,952 +0.02(+5.34%)
Dec 27, 2021 0.3500 0.3500 0.3275 0.3275 12,225 -0.01(-2.56%)
Dec 23, 2021 0.3620 0.3620 0.3250 0.3361 17,199 +0.01(+1.85%)
Dec 22, 2021 0.3400 0.3419 0.3300 0.3300 56,125 -0.00(-0.54%)
Dec 21, 2021 0.3425 0.3425 0.3318 0.3318 5,200 -0.01(-3.18%)
Dec 20, 2021 0.3397 0.3670 0.3228 0.3427 156,700 +0.01(+2.60%)
Dec 17, 2021 0.3103 0.3390 0.3005 0.3340 158,603 +0.02(+6.17%)
Dec 16, 2021 0.2960 0.3146 0.2904 0.3146 55,695 +0.03(+9.39%)
Dec 15, 2021 0.2900 0.2967 0.2777 0.2876 14,800 -0.00(-0.69%)
Dec 14, 2021 0.2947 0.2947 0.2867 0.2896 36,900 -0.02(-7.48%)
Dec 13, 2021 0.2770 0.3136 0.2769 0.3130 140,486 +0.02(+8.30%)
Dec 10, 2021 0.2746 0.2890 0.2740 0.2890 163,413 +0.00(+0.00%)
Dec 09, 2021 0.2773 0.2962 0.2773 0.2890 28,100 -0.02(-7.84%)
Dec 08, 2021 0.2900 0.3163 0.2900 0.3136 28,136 +0.01(+2.48%)
Dec 07, 2021 0.3029 0.3169 0.2940 0.3060 19,624 +0.00(+0.33%)
Dec 06, 2021 0.2898 0.3050 0.2850 0.3050 15,736 +0.00(+1.23%)
Dec 03, 2021 0.3009 0.3019 0.2917 0.3013 16,545 -0.00(-1.54%)
Dec 02, 2021 0.3120 0.3135 0.3000 0.3060 41,376 +0.03(+9.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.