기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Phenom Resources Corporation (QX) | PHNMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.38 | 0.3599 | 0.4245 | 0.379455 | 0.345 |
PHNMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.3416 | 0.4245 | 0.2942 | 0.33526 | 104,530 | 0.03786 | 11.08% |
1개월 | 0.26204 | 0.4245 | 0.243 | 0.3020026 | 102,676 | 0.11742 | 44.81% |
3개월 | 0.1531 | 0.4245 | 0.1412 | 0.2518782 | 73,181 | 0.22636 | 147.85% |
6개월 | 0.1935 | 0.4245 | 0.117 | 0.2032544 | 84,904 | 0.18596 | 96.10% |
1년 | 0.2683 | 0.4245 | 0.117 | 0.2087107 | 66,994 | 0.11116 | 41.43% |
3년 | 0.6334 | 0.676 | 0.117 | 0.3250337 | 68,168 | -0.25395 | -40.09% |
5년 | 0.6334 | 0.676 | 0.117 | 0.3250337 | 68,168 | -0.25395 | -40.09% |
PHNMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.379455 | 0.03446 | 9.99% | 0.38 | 0.4245 | 0.3599 | 387,261 |
03 5월(5) 2024 | 0.345 | 0.005 | 1.47% | 0.33748 | 0.3502 | 0.3354 | 198,500 |
02 5월(5) 2024 | 0.34 | 0.0271 | 8.66% | 0.335 | 0.342 | 0.3317 | 156,273 |
01 5월(5) 2024 | 0.3129 | -0.0066 | -2.07% | 0.30 | 0.3129 | 0.2942 | 54,400 |
30 4월(4) 2024 | 0.3195 | -0.0038 | -1.18% | 0.3243 | 0.3243 | 0.317925 | 26,453 |
27 4월(4) 2024 | 0.3233 | -0.01965 | -5.73% | 0.3416 | 0.34315 | 0.3233 | 87,025 |
26 4월(4) 2024 | 0.34295 | 0.02435 | 7.64% | 0.324 | 0.34755 | 0.319 | 63,684 |
25 4월(4) 2024 | 0.3186 | 0.0175 | 5.81% | 0.3024 | 0.3293 | 0.3024 | 116,250 |
24 4월(4) 2024 | 0.3011 | 0.0156 | 5.46% | 0.29655 | 0.3011 | 0.2921 | 28,500 |
23 4월(4) 2024 | 0.2855 | -0.0135 | -4.52% | 0.3036 | 0.3036 | 0.28145 | 51,119 |
20 4월(4) 2024 | 0.299 | -0.00805 | -2.62% | 0.3065 | 0.308 | 0.299 | 60,350 |
19 4월(4) 2024 | 0.30705 | 0.03875 | 14.44% | 0.2868 | 0.329479 | 0.2626 | 500,319 |
18 4월(4) 2024 | 0.2683 | 0.0139 | 5.46% | 0.2515 | 0.2683 | 0.243 | 266,700 |
17 4월(4) 2024 | 0.2544 | -0.0144 | -5.36% | 0.264 | 0.264 | 0.2544 | 40,592 |
16 4월(4) 2024 | 0.2688 | -0.0062 | -2.25% | 0.2689 | 0.28 | 0.2688 | 36,162 |
13 4월(4) 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.29 | 0.2607 | 139,751 |
12 4월(4) 2024 | 0.275 | 0.0046 | 1.70% | 0.2664 | 0.28 | 0.2664 | 6,320 |
11 4월(4) 2024 | 0.2704 | 0.00715 | 2.72% | 0.26365 | 0.2704 | 0.252 | 112,621 |
10 4월(4) 2024 | 0.26325 | -0.0003 | -0.11% | 0.285 | 0.285 | 0.2559 | 35,480 |
09 4월(4) 2024 | 0.26355 | -0.00645 | -2.39% | 0.272 | 0.272 | 0.2623 | 8,900 |
06 4월(4) 2024 | 0.27 | 0.00555 | 2.10% | 0.26204 | 0.2758 | 0.2588 | 64,119 |