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)

0.2095 -0.0019 (-0.90%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 0.2067 0.2095 0.1980 0.2095 38,000 -0.00(-0.90%)
Mar 27, 2026 0.2264 0.2314 0.2051 0.2114 92,790 +0.00(+1.39%)
Mar 26, 2026 0.2296 0.2329 0.2035 0.2085 238,600 -0.02(-9.86%)
Mar 25, 2026 0.2194 0.2366 0.2077 0.2313 336,500 +0.01(+5.91%)
Mar 24, 2026 0.2104 0.2189 0.2008 0.2184 341,696 +0.02(+7.48%)
Mar 23, 2026 0.1919 0.2055 0.1710 0.2032 35,635 +0.01(+6.44%)
Mar 20, 2026 0.1962 0.1962 0.1810 0.1909 77,614 +0.00(+2.09%)
Mar 19, 2026 0.2050 0.2103 0.1820 0.1870 510,652 -0.02(-10.61%)
Mar 18, 2026 0.2120 0.2150 0.2037 0.2092 148,953 -0.01(-2.70%)
Mar 17, 2026 0.2160 0.2414 0.2132 0.2150 136,368 -0.00(-1.60%)
Mar 16, 2026 0.2228 0.2394 0.2185 0.2185 145,600 -0.03(-12.18%)
Mar 13, 2026 0.2532 0.2532 0.2200 0.2488 223,455 -0.02(-6.15%)
Mar 12, 2026 0.2690 0.2890 0.2530 0.2651 162,738 +0.00(+1.18%)
Mar 11, 2026 0.2463 0.2800 0.2300 0.2620 435,141 +0.02(+6.29%)
Mar 10, 2026 0.2400 0.2465 0.2308 0.2465 110,037 -0.00(-0.20%)
Mar 09, 2026 0.2380 0.2500 0.2380 0.2470 264,900 +0.01(+4.13%)
Mar 06, 2026 0.2322 0.2433 0.2322 0.2372 32,465 +0.02(+6.85%)
Mar 05, 2026 0.2250 0.2296 0.2072 0.2220 95,903 -0.01(-3.06%)
Mar 04, 2026 0.2150 0.2400 0.2059 0.2290 441,169 +0.01(+3.95%)
Mar 03, 2026 0.2000 0.2241 0.1900 0.2203 296,886 +0.00(+1.90%)
Mar 02, 2026 0.2100 0.2205 0.2044 0.2162 149,098 +0.00(+0.65%)
Feb 27, 2026 0.2080 0.2165 0.2080 0.2148 97,930 +0.01(+4.73%)
Feb 26, 2026 0.1800 0.2210 0.1800 0.2051 220,555 -0.01(-5.13%)
Feb 25, 2026 0.2096 0.2162 0.2021 0.2162 179,650 +0.01(+5.46%)
Feb 24, 2026 0.2160 0.2210 0.2021 0.2050 110,200 -0.01(-4.56%)
Feb 23, 2026 0.2200 0.2202 0.2050 0.2148 29,876 -0.01(-2.81%)
Feb 20, 2026 0.2150 0.2239 0.2050 0.2210 76,961 +0.01(+2.79%)
Feb 19, 2026 0.2020 0.2196 0.2020 0.2150 63,131 -0.01(-2.32%)
Feb 18, 2026 0.2200 0.2202 0.2010 0.2201 167,400 +0.01(+5.31%)
Feb 17, 2026 0.2125 0.2197 0.2000 0.2090 217,396 -0.00(-0.90%)
Feb 13, 2026 0.2072 0.2117 0.2050 0.2109 86,696 +0.01(+2.88%)
Feb 12, 2026 0.2200 0.2340 0.2050 0.2050 206,447 -0.02(-6.82%)
Feb 11, 2026 0.2154 0.2300 0.2154 0.2200 162,701 -0.00(-0.14%)
Feb 10, 2026 0.2300 0.2373 0.2203 0.2203 169,094 +0.00(+2.13%)
Feb 09, 2026 0.2276 0.2287 0.2000 0.2157 252,788 -0.01(-2.84%)
Feb 06, 2026 0.2181 0.2250 0.2088 0.2220 257,271 +0.01(+2.54%)
Feb 05, 2026 0.2276 0.2276 0.1962 0.2165 187,792 -0.01(-4.88%)
Feb 04, 2026 0.2045 0.2276 0.1976 0.2276 426,097 +0.03(+12.90%)
Feb 03, 2026 0.1876 0.2072 0.1792 0.2016 385,985 -0.00(-2.04%)
Feb 02, 2026 0.2184 0.2207 0.1933 0.2058 146,986 -0.01(-5.60%)
Jan 30, 2026 0.1912 0.2180 0.1855 0.2180 85,606 +0.02(+11.22%)
Jan 29, 2026 0.1980 0.2143 0.1960 0.1960 114,065 -0.03(-11.71%)
Jan 28, 2026 0.2100 0.2220 0.1911 0.2220 218,035 +0.01(+5.71%)
Jan 27, 2026 0.1977 0.2178 0.1911 0.2100 86,501 +0.01(+4.90%)
Jan 26, 2026 0.1966 0.2020 0.1966 0.2002 23,553 +0.00(+0.40%)
Jan 23, 2026 0.2000 0.2400 0.1939 0.1994 169,041 -0.00(-1.87%)
Jan 22, 2026 0.1850 0.2035 0.1810 0.2032 225,160 +0.02(+9.84%)
Jan 21, 2026 0.1825 0.1869 0.1725 0.1850 50,369 -0.00(-0.27%)
Jan 20, 2026 0.1749 0.1955 0.1749 0.1855 123,407 +0.00(+0.92%)
Jan 16, 2026 0.1800 0.1838 0.1685 0.1838 14,424 +0.00(+2.11%)
Jan 15, 2026 0.1569 0.1800 0.1533 0.1800 148,750 +0.00(+2.27%)
Jan 14, 2026 0.1800 0.1841 0.1747 0.1760 62,000 -0.00(-0.56%)
Jan 13, 2026 0.2058 0.2058 0.1767 0.1770 185,151 -0.02(-11.94%)
Jan 12, 2026 0.2058 0.2200 0.1815 0.2010 371,686 +0.02(+13.88%)
Jan 09, 2026 0.1602 0.1815 0.1602 0.1765 118,590 +0.01(+6.07%)
Jan 08, 2026 0.1641 0.1723 0.1550 0.1664 26,549 -0.01(-4.91%)
Jan 07, 2026 0.1871 0.1871 0.1650 0.1750 93,145 -0.00(-0.57%)
Jan 06, 2026 0.1757 0.1824 0.1750 0.1760 73,800 -0.00(-2.22%)
Jan 05, 2026 0.1792 0.1820 0.1701 0.1800 138,301 +0.00(+0.67%)
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.