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 (%)
Dec 31, 2021 2.019 2.066 1.972 2.038 233,788 +0.05(+2.36%)
Dec 30, 2021 2.066 2.066 1.981 1.991 161,540 -0.05(-2.30%)
Dec 29, 2021 2.085 2.113 2.038 2.038 179,866 -0.06(-2.69%)
Dec 28, 2021 2.113 2.160 2.057 2.094 271,691 -0.02(-0.89%)
Dec 27, 2021 2.057 2.132 1.991 2.113 228,148 +0.08(+3.69%)
Dec 23, 2021 2.019 2.094 2.010 2.038 223,949 -0.01(-0.46%)
Dec 22, 2021 2.038 2.066 1.972 2.047 320,076 +0.04(+1.87%)
Dec 21, 2021 2.038 2.075 1.972 2.010 377,537 +0.01(+0.47%)
Dec 20, 2021 2.019 2.066 1.944 2.000 275,972 -0.04(-1.84%)
Dec 17, 2021 2.141 2.197 2.038 2.038 213,875 -0.09(-4.40%)
Dec 16, 2021 2.132 2.319 2.113 2.132 267,822 -0.08(-3.81%)
Dec 15, 2021 2.169 2.282 2.038 2.216 386,232 +0.06(+2.61%)
Dec 14, 2021 2.207 2.291 2.019 2.160 516,621 -0.26(-10.85%)
Dec 13, 2021 2.639 2.639 2.310 2.423 570,785 -0.07(-2.64%)
Dec 10, 2021 2.442 2.489 2.254 2.489 242,557 +0.25(+11.34%)
Dec 09, 2021 2.338 2.369 2.244 2.235 96,196 -0.10(-4.42%)
Dec 08, 2021 2.432 2.489 2.320 2.338 94,642 -0.06(-2.35%)
Dec 07, 2021 2.348 2.442 2.320 2.395 152,041 +0.08(+3.24%)
Dec 06, 2021 2.207 2.366 2.132 2.320 278,969 +0.15(+6.93%)
Dec 03, 2021 2.244 2.282 2.104 2.169 122,225 -0.06(-2.53%)
Dec 02, 2021 2.179 2.273 2.066 2.226 289,740 +0.06(+2.60%)
Dec 01, 2021 2.404 2.432 2.151 2.169 193,046 -0.17(-7.23%)
Nov 30, 2021 2.366 2.395 2.329 2.338 188,344 -0.09(-3.86%)
Nov 29, 2021 2.582 2.629 2.413 2.432 111,355 -0.03(-1.14%)
Nov 26, 2021 2.451 2.470 2.320 2.460 182,236 -0.13(-5.07%)
Nov 24, 2021 2.545 2.629 2.536 2.592 77,486 +0.03(+1.10%)
Nov 23, 2021 2.536 2.648 2.485 2.564 148,983 +0.08(+3.41%)
Nov 22, 2021 2.432 2.564 2.417 2.479 250,714 +0.04(+1.54%)
Nov 19, 2021 2.526 2.549 2.376 2.442 381,862 -0.10(-4.04%)
Nov 18, 2021 2.591 2.545 2.493 2.545 195,007 -0.04(-1.45%)
Nov 17, 2021 2.722 2.746 2.573 2.582 175,431 -0.16(-5.80%)
Nov 16, 2021 2.788 2.797 2.722 2.741 67,374 -0.07(-2.33%)
Nov 15, 2021 2.844 2.872 2.722 2.806 265,287 -0.04(-1.32%)
Nov 12, 2021 2.863 2.916 2.816 2.844 141,135 -0.05(-1.62%)
Nov 11, 2021 2.994 2.994 2.853 2.891 205,606 -0.07(-2.22%)
Nov 10, 2021 2.984 2.956 284,771 +0.04(+1.28%)
Nov 09, 2021 2.909 2.984 2.830 2.919 121,139 +0.03(+0.97%)
Nov 08, 2021 2.853 2.937 2.816 2.891 212,342 +0.02(+0.65%)
Nov 05, 2021 2.919 2.965 2.844 2.872 158,973 -0.01(-0.32%)
Nov 04, 2021 2.919 2.943 2.830 2.881 88,049 +0.01(+0.33%)
Nov 03, 2021 2.853 2.928 2.844 2.872 69,678 -0.03(-0.97%)
Nov 02, 2021 2.872 2.928 2.844 2.900 102,249 +0.00(+0.00%)
Nov 01, 2021 2.891 2.984 2.844 2.900 145,363 +0.06(+1.97%)
Oct 29, 2021 2.891 2.891 2.806 2.844 125,768 -0.01(-0.33%)
Oct 28, 2021 2.816 2.928 2.816 2.853 306,263 -0.03(-0.97%)
Oct 27, 2021 2.909 2.956 2.835 2.881 285,414 -0.08(-2.84%)
Oct 26, 2021 3.040 2.965 115,273 -0.10(-3.35%)
Oct 25, 2021 3.087 3.123 3.003 3.068 195,888 +0.09(+3.14%)
Oct 22, 2021 3.040 3.087 2.909 2.975 139,375 -0.07(-2.45%)
Oct 21, 2021 3.218 3.314 2.965 3.050 324,723 -0.21(-6.32%)
Oct 20, 2021 3.171 3.302 3.143 3.255 192,651 +0.02(+0.58%)
Oct 19, 2021 3.424 3.424 3.171 3.237 204,027 -0.11(-3.35%)
Oct 18, 2021 3.190 3.592 3.190 3.349 599,599 +0.22(+7.19%)
Oct 15, 2021 3.246 3.274 3.125 3.125 153,294 -0.06(-1.76%)
Oct 14, 2021 3.143 3.181 3.087 3.181 105,324 +0.07(+2.41%)
Oct 13, 2021 3.068 3.125 3.003 3.106 82,800 +0.01(+0.30%)
Oct 12, 2021 3.209 3.265 3.078 3.096 137,957 -0.13(-4.06%)
Oct 11, 2021 3.312 3.358 3.162 3.227 241,027 -0.01(-0.29%)
Oct 08, 2021 3.255 3.327 3.199 3.237 153,873 +0.06(+1.76%)
Oct 07, 2021 3.050 3.227 2.994 3.181 216,847 +0.16(+5.26%)
Oct 06, 2021 3.031 3.162 2.965 3.022 181,757 -0.09(-3.00%)
Oct 05, 2021 3.227 3.330 3.022 3.115 449,619 -0.01(-0.30%)
Oct 04, 2021 3.059 3.218 3.032 3.125 444,651 +0.14(+4.70%)
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.