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 +0.080 (+2.48%)
Official Closing 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 (%)
Apr 30, 2002 0.1137 0.1236 0.1137 0.1236 185,698 +0.00(+0.42%)
Apr 29, 2002 0.1199 0.1236 0.1199 0.1230 14,507 -0.00(-0.42%)
Apr 26, 2002 0.1189 0.1241 0.1163 0.1236 72,538 -0.00(-0.42%)
Apr 25, 2002 0.1241 0.1251 0.1163 0.1241 164,420 -0.00(-1.64%)
Apr 24, 2002 0.1256 0.1261 0.1256 0.1261 10,638 +0.00(+0.00%)
Apr 23, 2002 0.1220 0.1267 0.1220 0.1261 386,871 -0.00(-1.61%)
Apr 22, 2002 0.1241 0.1282 0.1241 0.1282 8,704 -0.00(-0.80%)
Apr 19, 2002 0.1292 0.1292 0.1292 0.1292 967 +0.00(+0.81%)
Apr 18, 2002 0.1215 0.1282 0.1194 0.1282 67,702 +0.00(+1.22%)
Apr 17, 2002 0.1267 0.1267 0.1267 0.1267 1,934 +0.00(+0.00%)
Apr 16, 2002 0.1241 0.1267 0.1215 0.1267 51,260 +0.00(+0.00%)
Apr 15, 2002 0.1267 0.1267 0.1241 0.1267 9,671 +0.00(+0.00%)
Apr 12, 2002 0.1215 0.1282 0.1215 0.1267 27,080 +0.00(+2.08%)
Apr 11, 2002 0.1261 0.1261 0.1189 0.1241 30,949 +0.00(+0.00%)
Apr 10, 2002 0.1251 0.1251 0.1241 0.1241 16,442 +0.00(+0.00%)
Apr 09, 2002 0.1241 0.1241 0.1241 0.1241 0 +0.00(+0.00%)
Apr 08, 2002 0.1241 0.1241 0.1148 0.1241 42,555 +0.01(+9.09%)
Apr 05, 2002 0.1086 0.1189 0.1034 0.1137 442,000 -0.00(-1.79%)
Apr 04, 2002 0.1468 0.1468 0.1034 0.1158 282,415 -0.03(-20.00%)
Apr 03, 2002 0.1468 0.1468 0.1448 0.1448 9,671 +0.00(+0.00%)
Apr 02, 2002 0.1422 0.1448 0.1370 0.1448 44,490 +0.00(+0.00%)
Apr 01, 2002 0.1396 0.1448 0.1396 0.1448 11,606 +0.01(+3.70%)
Mar 29, 2002 0.1427 0.1448 0.1396 0.1396 32,884 +0.00(+0.00%)
Mar 28, 2002 0.1427 0.1448 0.1396 0.1396 32,884 -0.01(-4.93%)
Mar 27, 2002 0.1468 0.1468 0.1468 0.1468 5,803 +0.00(+1.79%)
Mar 26, 2002 0.1442 0.1442 0.1442 0.1442 0 +0.00(+0.00%)
Mar 25, 2002 0.1437 0.1468 0.1422 0.1442 50,293 +0.00(+0.00%)
Mar 22, 2002 0.1422 0.1463 0.1422 0.1442 102,520 -0.00(-1.76%)
Mar 21, 2002 0.1468 0.1468 0.1468 0.1468 4,835 -0.00(-1.05%)
Mar 20, 2002 0.1484 0.1484 0.1484 0.1484 0 +0.00(+0.00%)
Mar 19, 2002 0.1484 0.1484 0.1484 0.1484 0 +0.00(+0.00%)
Mar 18, 2002 0.1489 0.1489 0.1448 0.1484 72,538 -0.00(-0.35%)
Mar 15, 2002 0.1489 0.1489 0.1489 0.1489 1,934 +0.00(+0.00%)
Mar 14, 2002 0.1494 0.1494 0.1489 0.1489 2,901 +0.00(+0.35%)
Mar 13, 2002 0.1484 0.1484 0.1484 0.1484 3,868 +0.00(+0.00%)
Mar 12, 2002 0.1448 0.1484 0.1427 0.1484 40,621 +0.00(+0.00%)
Mar 11, 2002 0.1484 0.1484 0.1484 0.1484 1,934 +0.00(+0.00%)
Mar 08, 2002 0.1484 0.1484 0.1484 0.1484 1,934 +0.00(+0.00%)
Mar 07, 2002 0.1463 0.1484 0.1463 0.1484 3,868 +0.00(+0.00%)
Mar 06, 2002 0.1484 0.1484 0.1484 0.1484 0 +0.00(+0.00%)
Mar 05, 2002 0.1468 0.1484 0.1468 0.1484 7,737 +0.00(+0.00%)
Mar 04, 2002 0.1453 0.1484 0.1453 0.1484 15,474 +0.00(+0.00%)
Mar 01, 2002 0.1448 0.1489 0.1448 0.1484 28,048 -0.00(-0.35%)
Feb 28, 2002 0.1448 0.1489 0.1448 0.1489 41,588 +0.00(+1.05%)
Feb 27, 2002 0.1473 0.1473 0.1473 0.1473 20,310 -0.00(-1.38%)
Feb 26, 2002 0.1468 0.1494 0.1468 0.1494 24,179 +0.00(+2.12%)
Feb 25, 2002 0.1416 0.1468 0.1344 0.1463 117,028 +0.00(+3.28%)
Feb 22, 2002 0.1458 0.1473 0.1344 0.1416 72,538 -0.01(-5.19%)
Feb 21, 2002 0.1494 0.1494 0.1489 0.1494 19,343 +0.00(+0.35%)
Feb 20, 2002 0.1484 0.1489 0.1484 0.1489 20,310 -0.00(-0.35%)
Feb 19, 2002 0.1494 0.1494 0.1494 0.1494 967 +0.00(+0.35%)
Feb 18, 2002 0.1489 0.1489 0.1489 0.1489 1,934 +0.00(+0.00%)
Feb 15, 2002 0.1489 0.1489 0.1489 0.1489 1,934 -0.00(-0.35%)
Feb 14, 2002 0.1494 0.1494 0.1489 0.1494 18,376 +0.00(+0.35%)
Feb 13, 2002 0.1494 0.1494 0.1489 0.1489 18,376 +0.00(+0.00%)
Feb 12, 2002 0.1489 0.1489 0.1463 0.1489 9,671 -0.00(-0.69%)
Feb 11, 2002 0.1499 0.1499 0.1499 0.1499 41,588 +0.00(+0.00%)
Feb 08, 2002 0.1499 0.1499 0.1499 0.1499 21,277 -0.00(-2.36%)
Feb 07, 2002 0.1494 0.1541 0.1489 0.1535 34,818 +0.00(+2.77%)
Feb 06, 2002 0.1541 0.1541 0.1448 0.1494 38,687 -0.00(-0.34%)
Feb 05, 2002 0.1499 0.1551 0.1499 0.1499 81,242 +0.00(+0.00%)
Feb 04, 2002 0.1546 0.1546 0.1499 0.1499 100,586 -0.00(-3.01%)
Feb 01, 2002 0.1551 0.1551 0.1546 0.1546 12,573 +0.00(+0.00%)
Jan 31, 2002 0.1525 0.1546 0.1525 0.1546 6,770 +0.00(+3.10%)
Jan 30, 2002 0.1499 0.1541 0.1499 0.1499 12,573 +0.00(+0.69%)
Jan 29, 2002 0.1442 0.1489 0.1422 0.1489 215,680 +0.01(+3.97%)
Jan 28, 2002 0.1432 0.1432 0.1396 0.1432 44,490 -0.00(-0.72%)
Jan 25, 2002 0.1391 0.1442 0.1391 0.1442 14,507 +0.01(+3.72%)
Jan 24, 2002 0.1370 0.1391 0.1370 0.1391 45,457 +0.00(+0.37%)
Jan 23, 2002 0.1396 0.1396 0.1385 0.1385 15,474 +0.00(+3.47%)
Jan 22, 2002 0.1360 0.1360 0.1339 0.1339 38,687 -0.00(-2.26%)
Jan 21, 2002 0.1401 0.1437 0.1344 0.1370 93,816 +0.00(+0.00%)
Jan 18, 2002 0.1401 0.1437 0.1344 0.1370 93,816 -0.01(-5.02%)
Jan 17, 2002 0.1437 0.1442 0.1396 0.1442 34,818 +0.00(+0.00%)
Jan 16, 2002 0.1442 0.1442 0.1442 0.1442 14,507 +0.00(+0.00%)
Jan 15, 2002 0.1442 0.1442 0.1396 0.1442 30,949 +0.00(+0.36%)
Jan 14, 2002 0.1422 0.1437 0.1396 0.1437 24,179 +0.00(+1.09%)
Jan 11, 2002 0.1432 0.1442 0.1318 0.1422 201,172 -0.00(-1.08%)
Jan 10, 2002 0.1448 0.1499 0.1396 0.1437 290,153 -0.03(-19.42%)
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.