ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Phenom Resources Corp (OP:PHNMF)

0.1840 +0.0215 (+13.23%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.1675 0.1843 0.1650 0.1840 237,700 +0.02(+13.23%)
Dec 24, 2025 0.1700 0.1700 0.1555 0.1625 63,800 -0.01(-4.36%)
Dec 23, 2025 0.1682 0.1700 0.1618 0.1699 224,084 -0.00(-0.06%)
Dec 22, 2025 0.1470 0.1700 0.1460 0.1700 323,270 +0.02(+13.33%)
Dec 19, 2025 0.1482 0.1500 0.1470 0.1500 63,618 +0.00(+0.00%)
Dec 18, 2025 0.1530 0.1542 0.1476 0.1500 28,906 -0.00(-2.53%)
Dec 17, 2025 0.1538 0.1550 0.1530 0.1539 66,700 -0.00(-0.71%)
Dec 16, 2025 0.1500 0.1550 0.1489 0.1550 94,124 +0.00(+0.71%)
Dec 15, 2025 0.1510 0.1539 0.1500 0.1539 55,154 +0.00(+1.38%)
Dec 12, 2025 0.1523 0.1523 0.1500 0.1518 33,880 +0.00(+0.53%)
Dec 11, 2025 0.1432 0.1526 0.1432 0.1510 186,686 +0.01(+9.82%)
Dec 10, 2025 0.1400 0.1420 0.1325 0.1375 31,001 +0.00(+0.00%)
Dec 09, 2025 0.1390 0.1430 0.1312 0.1375 67,803 -0.01(-3.85%)
Dec 08, 2025 0.1471 0.1471 0.1046 0.1430 626,674 +0.01(+4.76%)
Dec 05, 2025 0.1517 0.1570 0.1365 0.1365 303,534 -0.01(-6.51%)
Dec 04, 2025 0.1600 0.1600 0.1455 0.1460 130,927 -0.01(-4.14%)
Dec 03, 2025 0.1508 0.1590 0.1471 0.1523 36,862 +0.00(+0.86%)
Dec 02, 2025 0.1500 0.1559 0.1500 0.1510 119,480 +0.01(+3.42%)
Dec 01, 2025 0.1550 0.1550 0.1460 0.1460 91,000 -0.01(-7.71%)
Nov 28, 2025 0.1500 0.1586 0.1488 0.1582 120,900 +0.01(+6.89%)
Nov 26, 2025 0.1420 0.1600 0.1420 0.1480 73,600 +0.00(+2.07%)
Nov 25, 2025 0.1565 0.1565 0.1450 0.1450 47,823 -0.00(-0.96%)
Nov 24, 2025 0.1500 0.1528 0.1411 0.1464 143,820 -0.01(-8.50%)
Nov 21, 2025 0.1740 0.1770 0.1600 0.1600 164,308 -0.01(-3.03%)
Nov 20, 2025 0.1650 0.1650 0.1600 0.1650 22,490 +0.01(+4.30%)
Nov 19, 2025 0.1600 0.1646 0.1500 0.1582 160,636 +0.00(+0.57%)
Nov 18, 2025 0.1610 0.1616 0.1507 0.1573 109,991 -0.01(-7.63%)
Nov 17, 2025 0.1910 0.1910 0.1664 0.1703 26,474 +0.01(+6.44%)
Nov 14, 2025 0.1710 0.1710 0.1600 0.1600 335,970 -0.01(-8.26%)
Nov 13, 2025 0.1806 0.1806 0.1744 0.1744 78,990 -0.03(-12.80%)
Nov 12, 2025 0.2000 0.2000 0.1800 0.2000 137,580 +0.00(+0.00%)
Nov 11, 2025 0.2000 0.2000 0.2000 0.2000 12,600 +0.01(+5.04%)
Nov 10, 2025 0.1971 0.1971 0.1790 0.1904 19,294 -0.01(-4.80%)
Nov 07, 2025 0.2069 0.2069 0.2000 0.2000 47,551 +0.00(+2.51%)
Nov 06, 2025 0.1951 0.2000 0.1945 0.1951 37,990 -0.00(-1.01%)
Nov 05, 2025 0.1981 0.1981 0.1971 0.1971 7,510 -0.00(-1.45%)
Nov 04, 2025 0.2000 0.2006 0.1965 0.2000 102,940 -0.00(-0.55%)
Nov 03, 2025 0.2321 0.2321 0.1820 0.2011 114,050 -0.01(-6.47%)
Oct 31, 2025 0.2098 0.2264 0.2098 0.2150 57,890 +0.01(+3.76%)
Oct 30, 2025 0.2266 0.2266 0.2015 0.2072 87,100 -0.03(-13.67%)
Oct 29, 2025 0.1893 0.2800 0.1890 0.2400 765,099 +0.07(+39.53%)
Oct 28, 2025 0.1699 0.1772 0.1600 0.1720 94,025 -0.00(-1.60%)
Oct 27, 2025 0.2070 0.2070 0.1600 0.1748 10,904 -0.00(-1.24%)
Oct 24, 2025 0.1794 0.1848 0.1679 0.1770 47,440 -0.00(-1.78%)
Oct 23, 2025 0.1843 0.1843 0.1764 0.1802 45,561 -0.01(-6.15%)
Oct 22, 2025 0.1722 0.1920 0.1722 0.1920 111,650 +0.02(+9.71%)
Oct 21, 2025 0.2016 0.2066 0.1730 0.1750 257,215 -0.03(-13.71%)
Oct 20, 2025 0.2300 0.2300 0.2028 0.2028 38,793 -0.03(-11.44%)
Oct 17, 2025 0.2338 0.2530 0.2194 0.2290 98,920 -0.00(-1.72%)
Oct 16, 2025 0.2300 0.2354 0.2300 0.2330 169,664 +0.01(+6.10%)
Oct 15, 2025 0.2223 0.2300 0.2150 0.2196 203,190 +0.01(+3.34%)
Oct 14, 2025 0.2190 0.2300 0.1835 0.2125 358,634 -0.00(-0.09%)
Oct 13, 2025 0.2027 0.2300 0.1850 0.2127 431,160 +0.06(+37.94%)
Oct 10, 2025 0.1833 0.1833 0.1542 0.1542 157,400 -0.02(-12.98%)
Oct 09, 2025 0.1980 0.1980 0.1649 0.1772 14,830 -0.00(-0.45%)
Oct 08, 2025 0.1833 0.1839 0.1780 0.1780 71,080 +0.00(+0.56%)
Oct 07, 2025 0.1850 0.1850 0.1762 0.1770 32,765 -0.01(-4.84%)
Oct 06, 2025 0.1973 0.1980 0.1800 0.1860 81,030 -0.00(-1.01%)
Oct 03, 2025 0.1765 0.1912 0.1746 0.1879 216,954 +0.01(+3.58%)
Oct 02, 2025 0.1782 0.1859 0.1778 0.1814 42,892 +0.01(+4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.