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: 4:10 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 (%)
Oct 30, 2020 1.353 1.386 1.326 1.381 57,237 +0.03(+2.04%)
Oct 29, 2020 1.301 1.363 1.251 1.353 133,110 +0.03(+2.08%)
Oct 28, 2020 1.381 1.381 1.261 1.326 161,581 -0.07(-5.26%)
Oct 27, 2020 1.436 1.436 1.390 1.399 46,440 -0.03(-1.94%)
Oct 26, 2020 1.519 1.565 1.381 1.427 75,699 -0.06(-4.32%)
Oct 23, 2020 1.501 1.519 1.482 1.492 96,989 +0.00(+0.00%)
Oct 22, 2020 1.464 1.510 1.446 1.492 128,414 +0.05(+3.18%)
Oct 21, 2020 1.473 1.492 1.418 1.446 87,844 -0.03(-1.87%)
Oct 20, 2020 1.436 1.538 1.418 1.473 91,530 +0.04(+2.56%)
Oct 19, 2020 1.556 1.556 1.409 1.436 114,749 -0.06(-4.29%)
Oct 16, 2020 1.492 1.528 1.492 1.501 100,138 -0.01(-0.61%)
Oct 15, 2020 1.492 1.528 1.399 1.510 321,963 -0.06(-3.53%)
Oct 14, 2020 1.473 1.915 1.473 1.565 2,615,565 +0.10(+6.92%)
Oct 13, 2020 1.473 1.565 1.427 1.464 123,497 -0.04(-2.45%)
Oct 12, 2020 1.547 1.556 1.473 1.501 130,163 -0.01(-0.61%)
Oct 09, 2020 1.667 1.694 1.501 1.510 251,324 -0.01(-0.61%)
Oct 08, 2020 1.353 1.565 1.353 1.519 159,771 +0.16(+11.49%)
Oct 07, 2020 1.363 1.418 1.335 1.363 76,370 +0.01(+0.68%)
Oct 06, 2020 1.455 1.473 1.344 1.353 123,110 -0.06(-4.55%)
Oct 05, 2020 1.381 1.473 1.381 1.418 91,998 +0.05(+3.36%)
Oct 02, 2020 1.289 1.413 1.289 1.372 60,930 +0.06(+4.20%)
Oct 01, 2020 1.381 1.409 1.298 1.317 125,132 +0.00(+0.00%)
Sep 30, 2020 1.492 1.528 1.317 1.317 346,182 -0.21(-13.86%)
Sep 29, 2020 1.611 1.630 1.528 1.528 80,998 -0.06(-4.05%)
Sep 28, 2020 1.519 1.639 1.492 1.593 106,751 +0.12(+8.13%)
Sep 25, 2020 1.482 1.528 1.473 1.473 150,317 -0.03(-1.84%)
Sep 24, 2020 1.538 1.547 1.482 1.501 146,771 -0.04(-2.40%)
Sep 23, 2020 1.565 1.584 1.538 1.538 84,250 -0.03(-1.77%)
Sep 22, 2020 1.584 1.620 1.543 1.565 66,112 -0.03(-1.73%)
Sep 21, 2020 1.630 1.630 1.584 1.593 36,971 -0.06(-3.35%)
Sep 18, 2020 1.602 1.657 1.602 1.648 66,469 +0.02(+1.13%)
Sep 17, 2020 1.620 1.676 1.611 1.630 44,458 -0.01(-0.56%)
Sep 16, 2020 1.639 1.685 1.611 1.639 88,833 +0.02(+1.14%)
Sep 15, 2020 1.648 1.685 1.611 1.620 66,565 -0.04(-2.22%)
Sep 14, 2020 1.676 1.676 1.620 1.657 87,111 -0.01(-0.55%)
Sep 11, 2020 1.630 1.676 1.565 1.667 91,124 +0.07(+4.62%)
Sep 10, 2020 1.639 1.667 1.565 1.593 133,474 -0.05(-2.81%)
Sep 09, 2020 1.768 1.768 1.630 1.639 76,578 -0.04(-2.20%)
Sep 08, 2020 1.740 1.759 1.611 1.676 177,212 -0.06(-3.70%)
Sep 04, 2020 1.814 1.897 1.685 1.740 226,561 -0.04(-2.07%)
Sep 03, 2020 1.878 2.026 1.722 1.777 1,091,748 +0.23(+14.88%)
Sep 02, 2020 1.657 1.694 1.538 1.547 196,479 -0.13(-7.69%)
Sep 01, 2020 1.740 1.741 1.657 1.676 67,473 -0.06(-3.70%)
Aug 31, 2020 1.759 1.786 1.722 1.740 144,371 -0.03(-1.56%)
Aug 28, 2020 1.841 1.915 1.722 1.768 512,641 -0.17(-8.57%)
Aug 27, 2020 2.044 2.044 1.887 1.934 148,643 -0.06(-3.23%)
Aug 26, 2020 1.943 2.007 1.878 1.998 75,700 +0.08(+4.33%)
Aug 25, 2020 1.851 1.943 1.842 1.915 49,803 +0.05(+2.45%)
Aug 24, 2020 1.897 1.924 1.851 1.869 91,019 -0.05(-2.86%)
Aug 21, 2020 1.952 1.961 1.888 1.924 60,023 -0.03(-1.41%)
Aug 20, 2020 1.943 1.988 1.860 1.952 150,584 -0.02(-0.93%)
Aug 19, 2020 1.970 1.988 1.933 1.970 106,288 -0.03(-1.38%)
Aug 18, 2020 1.970 2.039 1.970 1.998 52,738 +0.02(+0.93%)
Aug 17, 2020 2.016 2.016 1.933 1.979 102,561 -0.05(-2.70%)
Aug 14, 2020 2.025 2.098 1.970 2.034 112,843 -0.09(-4.31%)
Aug 13, 2020 2.144 2.144 2.071 2.126 43,478 -0.02(-0.85%)
Aug 12, 2020 2.208 2.208 2.098 2.144 89,974 +0.05(+2.63%)
Aug 11, 2020 2.227 2.272 2.089 2.089 68,006 -0.10(-4.60%)
Aug 10, 2020 2.190 2.245 2.144 2.190 79,666 +0.10(+4.82%)
Aug 07, 2020 2.126 2.199 2.080 2.089 49,982 -0.05(-2.15%)
Aug 06, 2020 2.172 2.236 2.126 2.135 53,557 -0.05(-2.51%)
Aug 05, 2020 2.217 2.309 2.135 2.190 91,948 +0.01(+0.42%)
Aug 04, 2020 2.034 2.254 2.034 2.181 222,762 +0.16(+7.69%)
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.