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 )

3.390 +0.090 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 29, 2002 0.1440 0.1461 0.1409 0.1409 32,586 +0.00(+0.00%)
Mar 28, 2002 0.1440 0.1461 0.1409 0.1409 32,586 -0.01(-4.93%)
Mar 27, 2002 0.1482 0.1482 0.1482 0.1482 5,750 +0.00(+1.79%)
Mar 26, 2002 0.1456 0.1456 0.1456 0.1456 0 +0.00(+0.00%)
Mar 25, 2002 0.1450 0.1482 0.1435 0.1456 49,837 +0.00(+0.00%)
Mar 22, 2002 0.1435 0.1476 0.1435 0.1456 101,591 -0.00(-1.76%)
Mar 21, 2002 0.1482 0.1482 0.1482 0.1482 4,792 -0.00(-1.05%)
Mar 20, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 19, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 18, 2002 0.1502 0.1502 0.1461 0.1497 71,880 -0.00(-0.35%)
Mar 15, 2002 0.1502 0.1502 0.1502 0.1502 1,916 +0.00(+0.00%)
Mar 14, 2002 0.1508 0.1508 0.1502 0.1502 2,875 +0.00(+0.35%)
Mar 13, 2002 0.1497 0.1497 0.1497 0.1497 3,833 +0.00(+0.00%)
Mar 12, 2002 0.1461 0.1497 0.1440 0.1497 40,253 +0.00(+0.00%)
Mar 11, 2002 0.1497 0.1497 0.1497 0.1497 1,916 +0.00(+0.00%)
Mar 08, 2002 0.1497 0.1497 0.1497 0.1497 1,916 +0.00(+0.00%)
Mar 07, 2002 0.1476 0.1497 0.1476 0.1497 3,833 +0.00(+0.00%)
Mar 06, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 05, 2002 0.1482 0.1497 0.1482 0.1497 7,667 +0.00(+0.00%)
Mar 04, 2002 0.1466 0.1497 0.1466 0.1497 15,334 +0.00(+0.00%)
Mar 01, 2002 0.1461 0.1502 0.1461 0.1497 27,793 -0.00(-0.35%)
Feb 28, 2002 0.1461 0.1502 0.1461 0.1502 41,211 +0.00(+1.05%)
Feb 27, 2002 0.1487 0.1487 0.1487 0.1487 20,126 -0.00(-1.38%)
Feb 26, 2002 0.1482 0.1508 0.1482 0.1508 23,960 +0.00(+2.12%)
Feb 25, 2002 0.1429 0.1482 0.1356 0.1476 115,967 +0.00(+3.28%)
Feb 22, 2002 0.1471 0.1487 0.1356 0.1429 71,880 -0.01(-5.19%)
Feb 21, 2002 0.1508 0.1508 0.1502 0.1508 19,168 +0.00(+0.35%)
Feb 20, 2002 0.1497 0.1502 0.1497 0.1502 20,126 -0.00(-0.35%)
Feb 19, 2002 0.1508 0.1508 0.1508 0.1508 958 +0.00(+0.35%)
Feb 18, 2002 0.1502 0.1502 0.1502 0.1502 1,916 +0.00(+0.00%)
Feb 15, 2002 0.1502 0.1502 0.1502 0.1502 1,916 -0.00(-0.35%)
Feb 14, 2002 0.1508 0.1508 0.1502 0.1508 18,209 +0.00(+0.35%)
Feb 13, 2002 0.1508 0.1508 0.1502 0.1502 18,209 +0.00(+0.00%)
Feb 12, 2002 0.1502 0.1502 0.1476 0.1502 9,584 -0.00(-0.69%)
Feb 11, 2002 0.1513 0.1513 0.1513 0.1513 41,211 +0.00(+0.00%)
Feb 08, 2002 0.1513 0.1513 0.1513 0.1513 21,085 -0.00(-2.36%)
Feb 07, 2002 0.1508 0.1555 0.1502 0.1549 34,502 +0.00(+2.77%)
Feb 06, 2002 0.1555 0.1555 0.1461 0.1508 38,336 -0.00(-0.35%)
Feb 05, 2002 0.1513 0.1565 0.1513 0.1513 80,506 +0.00(+0.00%)
Feb 04, 2002 0.1560 0.1560 0.1513 0.1513 99,674 -0.00(-3.01%)
Feb 01, 2002 0.1565 0.1565 0.1560 0.1560 12,459 +0.00(+0.00%)
Jan 31, 2002 0.1539 0.1560 0.1539 0.1560 6,708 +0.00(+3.10%)
Jan 30, 2002 0.1513 0.1555 0.1513 0.1513 12,459 +0.00(+0.69%)
Jan 29, 2002 0.1456 0.1502 0.1435 0.1502 213,725 +0.01(+3.97%)
Jan 28, 2002 0.1445 0.1445 0.1409 0.1445 44,086 -0.00(-0.72%)
Jan 25, 2002 0.1403 0.1456 0.1403 0.1456 14,376 +0.01(+3.72%)
Jan 24, 2002 0.1383 0.1403 0.1383 0.1403 45,045 +0.00(+0.37%)
Jan 23, 2002 0.1409 0.1409 0.1398 0.1398 15,334 +0.00(+3.48%)
Jan 22, 2002 0.1372 0.1372 0.1351 0.1351 38,336 -0.00(-2.26%)
Jan 21, 2002 0.1414 0.1450 0.1356 0.1383 92,965 +0.00(+0.00%)
Jan 18, 2002 0.1414 0.1450 0.1356 0.1383 92,965 -0.01(-5.02%)
Jan 17, 2002 0.1450 0.1456 0.1409 0.1456 34,502 +0.00(+0.00%)
Jan 16, 2002 0.1456 0.1456 0.1456 0.1456 14,376 +0.00(+0.00%)
Jan 15, 2002 0.1456 0.1456 0.1409 0.1456 30,669 +0.00(+0.36%)
Jan 14, 2002 0.1435 0.1450 0.1409 0.1450 23,960 +0.00(+1.09%)
Jan 11, 2002 0.1445 0.1456 0.1330 0.1435 199,349 -0.00(-1.08%)
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.