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 31, 2024 3.280 3.287 3.240 3.250 25,781 -0.03(-0.91%)
May 30, 2024 3.221 3.330 3.221 3.280 11,987 +0.08(+2.48%)
May 29, 2024 3.369 3.369 3.171 3.201 80,359 -0.16(-4.72%)
May 28, 2024 3.320 3.419 3.320 3.359 71,747 +0.09(+2.73%)
May 24, 2024 3.221 3.310 3.221 3.270 51,791 +0.05(+1.54%)
May 23, 2024 3.240 3.310 3.221 3.221 60,307 -0.02(-0.61%)
May 22, 2024 3.201 3.270 3.191 3.240 51,256 +0.06(+1.87%)
May 21, 2024 3.260 3.290 3.171 3.181 39,881 -0.04(-1.23%)
May 20, 2024 3.201 3.300 3.191 3.221 71,413 +0.05(+1.56%)
May 17, 2024 3.151 3.220 3.151 3.171 22,305 +0.02(+0.63%)
May 16, 2024 3.161 3.216 3.121 3.151 21,415 -0.02(-0.63%)
May 15, 2024 3.161 3.225 3.131 3.171 107,063 +0.02(+0.63%)
May 14, 2024 3.181 3.273 3.131 3.151 37,267 -0.02(-0.63%)
May 13, 2024 3.260 3.279 3.171 3.171 90,691 -0.11(-3.32%)
May 10, 2024 3.270 3.310 3.250 3.280 18,903 +0.01(+0.30%)
May 09, 2024 3.270 3.339 3.221 3.270 80,825 -0.13(-3.79%)
May 08, 2024 3.369 3.419 3.330 3.399 35,236 +0.10(+3.00%)
May 07, 2024 3.349 3.450 3.300 3.300 61,607 -0.06(-1.77%)
May 06, 2024 3.349 3.419 3.349 3.359 28,246 +0.01(+0.30%)
May 03, 2024 3.300 3.369 3.300 3.349 8,173 +0.07(+2.11%)
May 02, 2024 3.260 3.339 3.221 3.280 44,182 +0.02(+0.61%)
May 01, 2024 3.330 3.344 3.260 3.260 34,478 -0.06(-1.79%)
Apr 30, 2024 3.330 3.409 3.320 3.320 21,302 -0.07(-2.05%)
Apr 29, 2024 3.369 3.409 3.369 3.389 13,395 +0.02(+0.59%)
Apr 26, 2024 3.409 3.409 3.330 3.369 24,509 -0.06(-1.73%)
Apr 25, 2024 3.458 3.498 3.399 3.429 57,745 -0.07(-1.98%)
Apr 24, 2024 3.320 3.508 3.320 3.498 66,949 +0.20(+6.01%)
Apr 23, 2024 3.339 3.359 3.280 3.300 22,724 -0.02(-0.60%)
Apr 22, 2024 3.419 3.428 3.320 3.320 33,871 -0.07(-2.05%)
Apr 19, 2024 3.290 3.399 3.280 3.389 20,682 +0.11(+3.32%)
Apr 18, 2024 3.171 3.280 3.171 3.280 40,574 +0.13(+4.09%)
Apr 17, 2024 3.201 3.221 3.151 3.151 44,540 -0.05(-1.55%)
Apr 16, 2024 3.221 3.221 3.201 3.201 30,997 -0.03(-0.92%)
Apr 15, 2024 3.300 3.300 3.221 3.230 17,312 -0.04(-1.21%)
Apr 12, 2024 3.330 3.369 3.240 3.270 46,457 -0.05(-1.49%)
Apr 11, 2024 3.280 3.320 3.270 3.320 24,808 +0.01(+0.30%)
Apr 10, 2024 3.330 3.330 3.221 3.310 40,533 -0.08(-2.34%)
Apr 09, 2024 3.468 3.468 3.369 3.389 19,352 -0.04(-1.16%)
Apr 08, 2024 3.468 3.478 3.429 3.429 61,159 -0.03(-0.86%)
Apr 05, 2024 3.468 3.468 3.419 3.458 45,673 +0.02(+0.58%)
Apr 04, 2024 3.369 3.439 3.359 3.439 40,302 +0.06(+1.76%)
Apr 03, 2024 3.379 3.419 3.349 3.379 52,503 +0.00(+0.00%)
Apr 02, 2024 3.369 3.419 3.349 3.379 51,910 +0.00(+0.00%)
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.