Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:36:31 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-03-28
V
PHNM
0.32
0.34
0.32
0.34
0.04
307,937
102
0.33
0.34
230,209
9,000
8,500
24,500
34,000
1,227
2024-03-27
V
PHNM
0.325
0.325
0.295
0.295
-0.01
52,205
27
0.295
0.305
25,465
10,000
8,000
600
500
7,500
90
2024-03-26
V
PHNM
0.29
0.305
0.29
0.305
0.015
39,700
15
0.30
0.33
9,000
1,000
15,000
4,000
200
10,500
2024-03-25
V
PHNM
0.29
0.29
0.29
0.29
-0.01
4,555
5
0.295
0.30
4,100
300
155
2024-03-22
V
PHNM
0.275
0.30
0.27
0.30
0.03
109,681
41
0.295
0.30
60,791
8,500
13,500
7,000
890
19,000
2024-03-21
V
PHNM
0.29
0.29
0.27
0.27
-0.01
8,550
7
0.27
0.28
2,000
6,000
300
250
2024-03-20
V
PHNM
0.28
0.28
0.26
0.28
-0.005
29,712
15
0.27
0.32
21,000
500
57
5,000
2,500
655
2024-03-19
V
PHNM
0.29
0.315
0.285
0.315
0.015
54,595
42
0.28
0.335
28,650
4,000
1,500
3,500
4,500
11,500
195
2024-03-18
V
PHNM
0.31
0.31
0.295
0.295
-0.015
26,250
17
0.295
0.31
3,500
500
10,000
11,500
536
2024-03-15
V
PHNM
0.31
0.315
0.31
0.31
-0.005
17,852
8
0.305
0.335
4,000
7,500
3,000
3,332
2024-03-14
V
PHNM
0.31
0.325
0.31
0.325
0.01
15,600
8
0.305
0.335
3,500
2,500
8,500
1,000
100
2024-03-13
V
PHNM
0.33
0.335
0.31
0.315
-0.025
71,328
39
0.31
0.32
18,500
9,500
15,500
10,000
343
2,000
14,635
350
2024-03-12
V
PHNM
0.32
0.34
0.305
0.34
0.01
130,004
66
0.33
0.34
65,010
14,500
16,000
10,000
450
6,000
15,500
2,544
2024-03-11
V
PHNM
0.295
0.33
0.295
0.33
0.04
232,134
85
0.32
0.33
192,300
6,500
15,000
8,500
9,000
834
2024-03-08
V
PHNM
0.255
0.30
0.255
0.295
0.05
311,379
106
0.28
0.295
156,501
16,000
49,500
53,000
500
34,500
380
2024-03-07
V
PHNM
0.24
0.245
0.23
0.245
-0.005
122,990
65
0.24
0.25
68,310
5,500
10,500
18,000
3,500
16,500
450
2024-03-06
V
PHNM
0.215
0.26
0.21
0.26
0.04
247,483
72
0.24
0.26
164,955
2,500
57,500
3,500
500
17,500
403
2024-03-05
V
PHNM
0.215
0.23
0.205
0.23
0.02
103,575
17
0.22
0.23
90,900
4,000
100
5,000
575
3,000
2024-03-04
V
PHNM
0.20
0.215
0.195
0.21
0.005
111,252
36
0.20
0.215
69,500
1,000
26,500
3,000
7,000
3,452
2024-03-01
V
PHNM
0.225
0.225
0.20
0.205
-0.005
27,729
13
0.205
0.225
23,500
3,500
445
2024-02-29
V
PHNM
0.205
0.235
0.205
0.205
-0.015
37,500
15
0.205
0.22
15,000
8,500
12,500
1,500
2024-02-28
V
PHNM
0.22
0.22
0.22
0.22
16,749
4
0.205
0.22
16,500
249
2024-02-27
V
PHNM
0.22
0.22
0.22
0.22
6,020
3
0.22
0.235
6,000
2024-02-26
V
PHNM
0.21
0.22
0.205
0.22
-0.005
77,010
17
0.22
0.235
57,500
17,500
2,000
2024-02-23
V
PHNM
0.225
0.24
0.215
0.225
79,036
15
0.22
0.24
69,000
5,500
3,000
1,500
2024-02-22
V
PHNM
0.225
0.225
0.225
0.225
-0.01
36,500
14
0.22
0.235
6,000
8,000
6,000
5,000
11,500
2024-02-21
V
PHNM
0.235
0.235
0.235
0.235
0.005
15,740
19
0.225
0.235
9,500
6,000
2024-02-20
V
PHNM
0.225
0.23
0.215
0.23
-0.005
81,615
31
0.22
0.235
31,000
3,500
18,000
15,500
500
13,000
2024-02-16
V
PHNM
0.20
0.235
0.20
0.235
0.02
59,996
15
0.225
0.235
32,500
15,000
1,000
6,496
5,000
2024-02-15
V
PHNM
0.23
0.23
0.21
0.21
-0.015
136,638
34
0.21
0.235
67,000
3,000
30,000
6,000
30,000
258
2024-02-14
V
PHNM
0.215
0.225
0.205
0.225
0.01
165,388
39
0.22
0.225
117,100
2,000
5,500
16,000
18,500
5,500
2024-02-13
V
PHNM
0.215
0.215
0.215
0.215
0.02
19,400
10
0.195
0.215
3,000
16,000
2024-02-12
V
PHNM
0.21
0.22
0.195
0.195
-0.01
77,959
38
0.195
0.21
39,268
11,500
500
2,000
24,500
191
2024-02-09
V
PHNM
0.185
0.21
0.185
0.21
0.015
51,410
33
0.20
0.21
32,410
1,500
4,000
10,500
3,000
2024-02-08
V
PHNM
0.20
0.205
0.185
0.195
-0.01
199,612
54
0.19
0.205
88,284
35,000
3,000
3,500
2,000
65,500
120
2024-02-07
V
PHNM
0.21
0.21
0.20
0.20
13,000
12
0.20
0.215
6,000
500
1,500
5,000
2024-02-06
V
PHNM
0.205
0.215
0.20
0.215
29,027
23
0.205
0.21
2,795
2,000
6,000
1,000
17,000
25
2024-02-05
V
PHNM
0.21
0.215
0.20
0.205
-0.005
109,629
35
0.20
0.22
50,600
5,000
36,500
17,000
228
2024-02-02
V
PHNM
0.23
0.23
0.21
0.21
-0.02
83,778
38
0.215
0.225
24,300
15,500
15,000
8,000
20,668
310
2024-02-01
V
PHNM
0.22
0.24
0.22
0.225
0.015
166,823
54
0.225
0.23
101,705
13,500
15,000
11,500
7,500
17,000
598
2024-01-31
V
PHNM
0.195
0.25
0.195
0.21
0.02
578,414
162
0.205
0.215
318,300
28,500
71,500
41,500
250
4,500
112,000
575
500
2024-01-30
V
PHNM
0.19
0.195
0.19
0.19
0.005
50,852
15
0.19
0.195
28,352
13,500
1,500
7,500
2024-01-29
V
PHNM
0.195
0.195
0.185
0.185
-0.005
63,621
13
0.18
0.185
21,000
15,000
27,000
111
500
2024-01-26
V
PHNM
0.185
0.19
0.175
0.19
0.005
64,000
19
0.175
0.20
43,500
1,500
15,000
1,000
3,000
2024-01-25
V
PHNM
0.185
0.19
0.18
0.185
-0.005
12,690
10
0.175
0.19
6,500
500
5,500
2024-01-24
V
PHNM
0.19
0.19
0.18
0.19
22,000
14
0.18
0.195
3,000
1,500
500
17,000
2024-01-23
V
PHNM
0.19
0.195
0.19
0.195
0.005
24,714
18
0.18
0.20
9,500
500
7,500
1,500
5,500
2024-01-22
V
PHNM
0.185
0.195
0.17
0.195
0.005
342,708
112
0.18
0.20
194,500
11,000
53,000
39,500
300
43,500
408
500
2024-01-19
V
PHNM
0.175
0.19
0.175
0.19
0.005
32,185
27
0.18
0.19
5,800
7,000
10,500
8,500
285
2024-01-18
V
PHNM
0.18
0.185
0.18
0.18
-0.01
57,164
15
0.175
0.195
13,980
6,000
5,000
10,000
22,000
94
2024-01-17
V
PHNM
0.175
0.195
0.175
0.19
50,300
20
0.185
0.19
21,450
500
14,000
14,000
2024-01-16
V
PHNM
0.185
0.20
0.175
0.19
0.01
126,089
39
0.185
0.19
37,166
4,500
10,500
43,000
3,000
27,500
2024-01-15
V
PHNM
0.20
0.20
0.175
0.18
-0.01
200,361
58
0.175
0.18
71,000
49,000
19,000
16,500
160
3,500
41,000
2024-01-12
V
PHNM
0.22
0.22
0.19
0.19
-0.055
409,864
114
0.19
0.195
229,161
31,000
27,000
19,500
23,000
79,500
400
2024-01-11
V
PHNM
0.225
0.25
0.225
0.245
-0.005
8,350
8
0.22
0.245
7,350
500
500
2024-01-10
V
PHNM
0.25
0.255
0.23
0.255
5,880
6
0.24
0.255
3,250
1,500
500
630
2024-01-09
V
PHNM
0.25
0.26
0.24
0.255
71,207
17
0.25
0.255
21,177
10,000
30,000
2,500
7,478
2024-01-08
V
PHNM
0.235
0.255
0.235
0.255
0.015
237,085
38
0.24
0.25
203,500
5,000
15,000
1,000
2,500
9,000
400
500
2024-01-05
V
PHNM
0.24
0.245
0.23
0.245
0.005
80,078
10
0.225
0.245
40,000
6,500
32,000
1,000
150
428
2024-01-04
V
PHNM
0.24
0.24
0.24
0.24
0.02
45,630
10
0.23
0.245
10,000
3,000
10,500
11,500
10,500
130
2024-01-03
V
PHNM
0.22
0.22
0.21
0.22
62,000
24
0.22
0.24
38,500
5,500
10,000
1,500
5,000
1,500
2024-01-02
V
PHNM
0.23
0.245
0.22
0.22
0.005
68,000
29
0.22
0.245
43,200
8,000
5,000
300
11,000
500