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 )

3.310 +0.030 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 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%)
Apr 01, 2024 3.379 3.389 3.330 3.379 36,263 +0.00(+0.00%)
Mar 28, 2024 3.369 3.382 3.325 3.379 51,555 +0.09(+2.71%)
Mar 27, 2024 3.201 3.330 3.201 3.290 84,864 +0.06(+1.84%)
Mar 26, 2024 3.151 3.270 3.112 3.230 62,787 +0.11(+3.49%)
Mar 25, 2024 3.131 3.216 3.092 3.121 73,317 +0.00(+0.00%)
Mar 22, 2024 3.042 3.121 3.042 3.121 51,459 +0.09(+2.94%)
Mar 21, 2024 3.052 3.062 3.022 3.032 48,176 -0.03(-0.97%)
Mar 20, 2024 2.983 3.072 2.983 3.062 39,894 +0.07(+2.32%)
Mar 19, 2024 2.983 3.053 2.983 2.993 72,678 +0.00(+0.00%)
Mar 18, 2024 3.032 3.042 2.993 2.993 40,679 -0.03(-0.98%)
Mar 15, 2024 3.003 3.043 2.983 3.022 70,163 +0.02(+0.66%)
Mar 14, 2024 3.042 3.072 2.983 3.003 108,873 +0.00(+0.00%)
Mar 13, 2024 3.042 3.052 2.933 3.003 122,498 +0.00(+0.00%)
Mar 12, 2024 3.022 3.072 3.003 3.003 63,187 +0.01(+0.33%)
Mar 11, 2024 2.993 3.022 2.983 2.993 23,021 -0.02(-0.66%)
Mar 08, 2024 3.072 3.072 2.963 3.012 52,356 -0.01(-0.33%)
Mar 07, 2024 2.993 3.022 2.991 3.022 19,506 +0.02(+0.66%)
Mar 06, 2024 2.993 3.022 2.983 3.003 36,957 +0.03(+1.00%)
Mar 05, 2024 3.003 3.012 2.943 2.973 29,872 -0.01(-0.33%)
Mar 04, 2024 3.052 3.052 2.973 2.983 25,471 -0.05(-1.63%)
Mar 01, 2024 3.072 3.102 3.027 3.032 32,426 -0.01(-0.33%)
Feb 29, 2024 3.072 3.072 3.032 3.042 14,987 +0.03(+0.99%)
Feb 28, 2024 3.003 3.042 2.993 3.012 14,706 -0.03(-0.98%)
Feb 27, 2024 3.032 3.082 3.022 3.042 18,860 +0.00(+0.00%)
Feb 26, 2024 3.003 3.072 2.993 3.042 20,510 +0.01(+0.33%)
Feb 23, 2024 3.042 3.083 3.012 3.032 46,668 -0.02(-0.65%)
Feb 22, 2024 3.032 3.092 3.003 3.052 49,784 +0.02(+0.65%)
Feb 21, 2024 2.933 3.072 2.933 3.032 85,534 +0.11(+3.73%)
Feb 20, 2024 2.933 2.988 2.923 2.923 40,976 -0.03(-1.01%)
Feb 16, 2024 3.082 3.082 2.943 2.953 59,549 -0.10(-3.25%)
Feb 15, 2024 3.003 3.063 3.003 3.052 26,807 +0.04(+1.32%)
Feb 14, 2024 2.943 3.012 2.943 3.012 55,007 +0.07(+2.36%)
Feb 13, 2024 2.973 2.993 2.943 2.943 37,750 -0.03(-1.00%)
Feb 12, 2024 2.953 3.022 2.923 2.973 68,235 +0.01(+0.33%)
Feb 09, 2024 3.003 3.042 2.953 2.963 68,519 -0.05(-1.64%)
Feb 08, 2024 2.973 3.052 2.943 3.012 63,119 +0.02(+0.66%)
Feb 07, 2024 3.003 3.042 2.973 2.993 37,302 -0.02(-0.66%)
Feb 06, 2024 3.032 3.067 3.012 3.012 31,360 +0.00(+0.00%)
Feb 05, 2024 3.012 3.022 2.973 3.012 42,268 -0.04(-1.30%)
Feb 02, 2024 3.062 3.062 2.973 3.052 110,534 -0.03(-0.96%)
Feb 01, 2024 3.072 3.151 2.993 3.082 186,016 -0.08(-2.51%)
Jan 31, 2024 3.171 3.201 3.144 3.161 80,790 -0.02(-0.62%)
Jan 30, 2024 3.181 3.191 3.143 3.181 118,449 +0.02(+0.63%)
Jan 29, 2024 3.201 3.201 3.141 3.161 53,127 -0.06(-1.85%)
Jan 26, 2024 3.221 3.221 3.141 3.221 277,222 -0.02(-0.61%)
Jan 25, 2024 3.221 3.240 3.201 3.240 36,155 +0.04(+1.24%)
Jan 24, 2024 3.171 3.216 3.092 3.201 44,158 +0.03(+0.94%)
Jan 23, 2024 3.201 3.211 3.171 3.171 52,366 -0.05(-1.54%)
Jan 22, 2024 3.211 3.221 3.171 3.221 116,480 -0.01(-0.31%)
Jan 19, 2024 3.141 3.230 3.113 3.230 63,269 +0.07(+2.19%)
Jan 18, 2024 3.072 3.161 3.052 3.161 38,351 +0.08(+2.57%)
Jan 17, 2024 3.201 3.201 3.072 3.082 67,591 -0.12(-3.72%)
Jan 16, 2024 3.290 3.320 3.161 3.201 113,076 -0.16(-4.72%)
Jan 12, 2024 3.280 3.389 3.265 3.359 90,491 +0.12(+3.67%)
Jan 11, 2024 3.211 3.250 3.141 3.240 48,785 +0.07(+2.19%)
Jan 10, 2024 3.201 3.201 3.151 3.171 32,770 -0.05(-1.54%)
Jan 09, 2024 3.201 3.270 3.182 3.221 59,894 -0.01(-0.31%)
Jan 08, 2024 3.191 3.230 3.112 3.230 141,997 +0.06(+1.87%)
Jan 05, 2024 3.151 3.221 3.151 3.171 118,628 +0.01(+0.31%)
Jan 04, 2024 3.191 3.191 3.112 3.161 55,894 +0.03(+0.95%)
Jan 03, 2024 3.221 3.240 3.033 3.131 112,270 -0.12(-3.66%)
Jan 02, 2024 3.230 3.310 3.211 3.250 35,339 +0.06(+1.86%)
Dec 29, 2023 3.300 3.333 3.191 3.191 60,801 -0.11(-3.30%)
Dec 28, 2023 3.280 3.330 3.260 3.300 40,902 +0.04(+1.22%)
Dec 27, 2023 3.280 3.349 3.230 3.260 84,992 -0.06(-1.79%)
Dec 26, 2023 3.359 3.454 3.250 3.320 39,338 +0.00(+0.00%)
Dec 22, 2023 3.429 3.498 3.290 3.320 126,301 -0.02(-0.59%)
Dec 21, 2023 3.320 3.339 3.082 3.339 1,696,345 +0.03(+0.90%)
Dec 20, 2023 3.399 3.429 3.310 3.310 26,799 -0.09(-2.62%)
Dec 19, 2023 3.330 3.409 3.330 3.399 42,283 +0.10(+3.00%)
Dec 18, 2023 3.300 3.367 3.273 3.300 43,571 +0.07(+2.15%)
Dec 15, 2023 3.369 3.389 3.191 3.230 89,852 -0.16(-4.68%)
Dec 14, 2023 3.369 3.468 3.369 3.389 61,702 +0.04(+1.18%)
Dec 13, 2023 3.240 3.359 3.161 3.349 69,647 +0.09(+2.74%)
Dec 12, 2023 3.320 3.320 3.216 3.260 41,189 -0.15(-4.36%)
Dec 11, 2023 3.240 3.429 3.240 3.409 49,788 +0.15(+4.56%)
Dec 08, 2023 3.191 3.336 3.191 3.260 44,641 +0.07(+2.17%)
Dec 07, 2023 3.240 3.359 3.062 3.191 88,194 +0.01(+0.31%)
Dec 06, 2023 3.221 3.287 3.141 3.181 57,732 -0.09(-2.73%)
Dec 05, 2023 3.399 3.399 3.230 3.270 64,262 -0.09(-2.66%)
Dec 04, 2023 3.429 3.488 3.321 3.359 69,058 -0.11(-3.14%)
Dec 01, 2023 3.260 3.468 3.260 3.468 78,304 +0.21(+6.38%)
Nov 30, 2023 3.330 3.448 3.260 3.260 100,417 -0.07(-2.08%)
Nov 29, 2023 3.181 3.379 3.171 3.330 34,660 +0.12(+3.70%)
Nov 28, 2023 3.320 3.342 3.181 3.211 35,542 -0.09(-2.70%)
Nov 27, 2023 3.320 3.399 3.260 3.300 90,612 +0.00(+0.00%)
Nov 24, 2023 3.250 3.320 3.250 3.300 12,437 +0.01(+0.30%)
Nov 22, 2023 3.280 3.359 3.211 3.290 29,053 -0.04(-1.19%)
Nov 21, 2023 3.300 3.349 3.240 3.330 37,341 +0.01(+0.30%)
Nov 20, 2023 3.310 3.398 3.271 3.320 54,429 +0.01(+0.30%)
Nov 17, 2023 3.221 3.320 3.221 3.310 21,901 +0.08(+2.43%)
Nov 16, 2023 3.261 3.349 3.202 3.231 60,137 -0.18(-5.19%)
Nov 15, 2023 3.339 3.428 3.320 3.408 41,876 +0.06(+1.76%)
Nov 14, 2023 3.261 3.369 3.212 3.349 52,372 +0.12(+3.65%)
Nov 13, 2023 3.094 3.231 3.094 3.231 54,187 +0.17(+5.45%)
Nov 10, 2023 3.104 3.104 2.986 3.064 90,321 -0.03(-0.95%)
Nov 09, 2023 3.300 3.300 2.984 3.094 87,301 -0.15(-4.55%)
Nov 08, 2023 3.261 3.261 3.057 3.241 109,974 -0.03(-0.90%)
Nov 07, 2023 3.290 3.329 3.271 3.271 66,021 -0.08(-2.35%)
Nov 06, 2023 3.467 3.496 3.293 3.349 55,330 -0.08(-2.29%)
Nov 03, 2023 3.418 3.487 3.379 3.428 54,200 -0.09(-2.51%)
Nov 02, 2023 3.359 3.526 3.290 3.516 47,562 +0.18(+5.29%)
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.