Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 28, 2021 2.691 2.728 2.603 2.663 230,736 -0.03(-1.04%)
May 27, 2021 2.589 2.719 2.589 2.691 189,390 +0.10(+3.96%)
May 26, 2021 2.607 2.672 2.533 2.589 278,782 -0.03(-1.07%)
May 25, 2021 2.626 2.728 2.607 2.616 133,971 -0.01(-0.35%)
May 24, 2021 2.775 2.775 2.561 2.626 305,650 -0.13(-4.73%)
May 21, 2021 2.747 2.795 2.663 2.756 224,023 +0.01(+0.34%)
May 20, 2021 2.765 2.775 2.617 2.747 220,413 -0.03(-1.01%)
May 19, 2021 2.672 2.775 2.570 2.775 233,878 +0.04(+1.36%)
May 18, 2021 2.700 2.784 2.651 2.738 318,604 +0.03(+1.03%)
May 17, 2021 2.867 2.986 2.450 2.710 1,464,723 -0.12(-4.26%)
May 14, 2021 2.923 3.062 2.765 2.830 480,473 -0.06(-2.24%)
May 13, 2021 2.858 3.248 2.756 2.895 830,267 +0.03(+0.97%)
May 12, 2021 2.608 3.007 2.579 2.867 1,651,060 +0.32(+12.77%)
May 11, 2021 2.413 2.589 2.329 2.543 380,596 +0.07(+3.01%)
May 10, 2021 2.543 2.682 2.403 2.468 586,243 -0.06(-2.56%)
May 07, 2021 2.682 2.719 2.524 2.533 749,153 -0.14(-5.21%)
May 06, 2021 2.784 2.784 2.529 2.673 482,467 -0.11(-4.00%)
May 05, 2021 2.821 2.914 2.738 2.784 326,969 -0.03(-0.99%)
May 04, 2021 2.951 2.951 2.645 2.812 684,573 -0.11(-3.81%)
May 03, 2021 2.738 2.923 2.700 2.923 330,154 +0.24(+9.00%)
Apr 30, 2021 2.951 3.062 2.635 2.682 799,585 -0.30(-9.97%)
Apr 29, 2021 2.877 3.053 2.728 2.979 1,038,692 +0.19(+6.64%)
Apr 28, 2021 2.598 2.905 2.533 2.793 1,383,955 +0.19(+7.50%)
Apr 27, 2021 2.478 2.663 2.450 2.598 1,024,656 +0.16(+6.46%)
Apr 26, 2021 2.171 2.580 2.153 2.441 2,007,237 +0.32(+14.85%)
Apr 23, 2021 2.079 2.166 2.032 2.125 760,467 +0.06(+2.69%)
Apr 22, 2021 2.171 2.199 2.032 2.069 844,954 -0.06(-3.04%)
Apr 21, 2021 2.181 2.236 2.060 2.134 1,752,111 +0.11(+5.50%)
Apr 20, 2021 1.856 2.116 1.847 2.023 2,438,272 +0.15(+7.92%)
Apr 19, 2021 1.930 1.939 1.856 1.875 450,533 -0.07(-3.81%)
Apr 16, 2021 1.875 1.949 1.819 1.949 3,098,554 -0.50(-20.45%)
Apr 15, 2021 2.413 2.635 2.394 2.450 167,204 +0.03(+1.15%)
Apr 14, 2021 2.394 2.459 2.376 2.422 87,805 +0.05(+1.95%)
Apr 13, 2021 2.339 2.394 2.292 2.376 85,884 +0.07(+3.23%)
Apr 12, 2021 2.478 2.533 2.283 2.301 105,418 -0.13(-5.34%)
Apr 09, 2021 2.654 2.654 2.376 2.431 186,964 -0.21(-8.07%)
Apr 08, 2021 2.645 2.691 2.580 2.645 53,018 -0.01(-0.35%)
Apr 07, 2021 2.682 2.719 2.626 2.654 46,272 -0.04(-1.38%)
Apr 06, 2021 2.598 2.710 2.598 2.691 34,716 +0.07(+2.84%)
Apr 05, 2021 2.775 2.775 2.561 2.617 114,653 -0.09(-3.42%)
Apr 01, 2021 2.710 2.803 2.673 2.710 83,299 +0.05(+1.74%)
Mar 31, 2021 2.682 2.719 2.635 2.663 22,846 +0.00(+0.00%)
Mar 30, 2021 2.747 2.765 2.608 2.663 39,419 -0.09(-3.37%)
Mar 29, 2021 2.877 2.877 2.645 2.756 75,530 -0.12(-4.19%)
Mar 26, 2021 2.914 2.979 2.821 2.877 86,100 +0.07(+2.65%)
Mar 25, 2021 2.775 2.849 2.665 2.803 91,459 -0.07(-2.58%)
Mar 24, 2021 2.849 3.016 2.830 2.877 47,928 +0.06(+1.97%)
Mar 23, 2021 2.877 2.942 2.765 2.821 107,896 -0.12(-4.10%)
Mar 22, 2021 3.053 3.142 2.895 2.942 104,265 -0.03(-0.94%)
Mar 19, 2021 2.877 3.062 2.840 2.970 152,050 +0.15(+5.26%)
Mar 18, 2021 2.932 2.932 2.765 2.821 129,171 -0.11(-3.80%)
Mar 17, 2021 2.821 2.979 2.765 2.932 82,874 +0.10(+3.61%)
Mar 16, 2021 2.877 2.877 2.738 2.830 110,626 -0.05(-1.61%)
Mar 15, 2021 2.914 2.932 2.830 2.877 69,278 -0.05(-1.59%)
Mar 12, 2021 2.923 2.970 2.877 2.923 40,841 +0.02(+0.64%)
Mar 11, 2021 2.914 2.951 2.830 2.905 60,822 -0.02(-0.63%)
Mar 10, 2021 2.877 2.960 2.827 2.923 72,480 +0.08(+2.94%)
Mar 09, 2021 3.016 3.016 2.821 2.840 101,047 -0.17(-5.56%)
Mar 08, 2021 3.146 3.164 2.895 3.007 63,884 -0.05(-1.52%)
Mar 05, 2021 3.007 3.155 2.877 3.053 202,267 +0.06(+1.86%)
Mar 04, 2021 3.090 3.127 2.914 2.997 170,092 -0.10(-3.29%)
Mar 03, 2021 3.099 3.188 3.072 3.099 104,661 +0.04(+1.21%)
Mar 02, 2021 3.239 3.248 3.016 3.062 110,655 -0.18(-5.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.