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 )

3.290 +0.040 (+1.23%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 10, 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 (%)
Nov 30, 2004 5.195 5.226 4.916 5.009 65,709 -0.22(-4.20%)
Nov 29, 2004 5.236 5.236 5.226 5.228 67,642 +0.14(+2.72%)
Nov 26, 2004 5.050 5.089 5.050 5.089 5,797 +0.03(+0.61%)
Nov 24, 2004 5.040 5.058 5.009 5.058 42,517 +0.05(+0.99%)
Nov 23, 2004 4.897 5.009 4.897 5.009 30,922 +0.07(+1.47%)
Nov 22, 2004 4.967 5.009 4.895 4.936 56,046 +0.10(+2.10%)
Nov 19, 2004 4.624 4.835 4.624 4.835 38,652 +0.25(+5.46%)
Nov 18, 2004 4.657 4.657 4.584 4.584 7,730 -0.03(-0.67%)
Nov 17, 2004 4.812 4.812 4.615 4.615 81,170 -0.14(-3.04%)
Nov 16, 2004 4.657 4.760 4.657 4.760 67,642 +0.15(+3.19%)
Nov 15, 2004 4.471 4.613 4.471 4.613 69,574 +0.18(+4.06%)
Nov 12, 2004 4.408 4.471 4.367 4.433 69,574 +0.04(+0.80%)
Nov 11, 2004 4.450 4.450 4.367 4.398 30,922 -0.01(-0.19%)
Nov 10, 2004 4.396 4.406 4.367 4.406 5,797 +0.04(+0.90%)
Nov 09, 2004 4.202 4.367 4.191 4.367 212,589 +0.10(+2.43%)
Nov 08, 2004 4.264 4.295 4.220 4.264 59,911 +0.01(+0.24%)
Nov 05, 2004 4.243 4.253 4.202 4.253 48,315 +0.05(+1.23%)
Nov 04, 2004 4.253 4.253 4.202 4.202 17,393 -0.09(-2.17%)
Nov 03, 2004 4.301 4.388 4.284 4.295 131,419 +0.02(+0.48%)
Nov 02, 2004 4.326 4.367 4.233 4.274 86,968 +0.00(+0.00%)
Nov 01, 2004 4.233 4.295 4.202 4.274 59,911 +0.04(+1.03%)
Oct 29, 2004 4.057 4.253 4.026 4.230 48,315 +0.17(+4.29%)
Oct 28, 2004 4.564 4.564 3.932 4.057 483,158 -0.71(-14.97%)
Oct 27, 2004 4.853 4.963 4.771 4.771 172,004 -0.02(-0.43%)
Oct 26, 2004 4.657 4.957 4.657 4.791 148,812 +0.13(+2.89%)
Oct 25, 2004 4.413 4.657 4.413 4.657 156,543 +0.20(+4.55%)
Oct 22, 2004 4.243 4.644 4.243 4.454 193,263 +0.28(+6.80%)
Oct 21, 2004 4.119 4.181 4.119 4.170 69,574 +0.05(+1.26%)
Oct 20, 2004 3.850 4.119 3.850 4.119 247,377 +0.20(+5.07%)
Oct 19, 2004 3.912 3.995 3.767 3.920 102,429 -0.07(-1.87%)
Oct 18, 2004 4.139 4.168 3.901 3.995 166,206 -0.01(-0.26%)
Oct 15, 2004 4.005 4.005 3.901 4.005 65,709 -0.04(-1.02%)
Oct 14, 2004 3.932 4.065 3.829 4.046 139,149 +0.08(+2.09%)
Oct 13, 2004 3.984 3.995 3.891 3.963 340,143 +0.01(+0.16%)
Oct 12, 2004 3.982 4.046 3.935 3.957 73,440 +0.00(+0.10%)
Oct 11, 2004 3.891 4.005 3.891 3.953 102,429 +0.08(+2.14%)
Oct 08, 2004 3.972 3.972 3.725 3.870 92,766 -0.10(-2.50%)
Oct 07, 2004 3.932 4.024 3.932 3.970 81,170 +0.05(+1.21%)
Oct 06, 2004 3.674 3.922 3.674 3.922 92,766 +0.26(+7.06%)
Oct 05, 2004 3.684 3.777 3.622 3.663 56,046 +0.01(+0.28%)
Oct 04, 2004 3.694 3.694 3.653 3.653 3,865 -0.01(-0.28%)
Oct 01, 2004 3.599 3.663 3.599 3.663 17,393 +0.10(+2.91%)
Sep 30, 2004 3.560 3.560 3.560 3.560 3,865 -0.00(-0.06%)
Sep 29, 2004 3.643 3.643 3.539 3.562 38,652 -0.12(-3.31%)
Sep 28, 2004 3.570 3.684 3.568 3.684 23,191 +0.17(+4.71%)
Sep 27, 2004 3.539 3.560 3.519 3.519 42,517 +0.00(+0.00%)
Sep 24, 2004 3.415 3.519 3.415 3.519 73,440 +0.13(+3.98%)
Sep 23, 2004 3.384 3.384 3.384 3.384 0 +0.00(+0.00%)
Sep 22, 2004 3.316 3.403 3.316 3.384 67,642 +0.06(+1.81%)
Sep 21, 2004 3.353 3.353 3.324 3.324 270,568 -0.03(-0.86%)
Sep 20, 2004 3.384 3.384 3.316 3.353 27,056 +0.04(+1.25%)
Sep 17, 2004 3.208 3.312 3.208 3.312 42,517 +0.07(+2.17%)
Sep 16, 2004 3.198 3.241 3.198 3.241 40,585 +0.01(+0.38%)
Sep 15, 2004 3.229 3.229 3.229 3.229 3,865 +0.02(+0.65%)
Sep 14, 2004 3.136 3.208 3.136 3.208 54,113 -0.05(-1.59%)
Sep 13, 2004 3.270 3.270 3.136 3.260 81,170 -0.05(-1.56%)
Sep 10, 2004 3.312 3.314 3.312 3.312 30,922 -0.04(-1.23%)
Sep 09, 2004 3.280 3.353 3.280 3.353 11,595 +0.08(+2.53%)
Sep 08, 2004 3.270 3.270 3.270 3.270 3,865 -0.04(-1.25%)
Sep 07, 2004 3.208 3.312 3.208 3.312 28,989 +0.10(+3.23%)
Sep 03, 2004 3.138 3.249 3.138 3.208 69,574 +0.02(+0.58%)
Sep 02, 2004 3.187 3.260 3.187 3.189 19,326 +0.04(+1.38%)
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.