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: 7:00 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 (%)
May 31, 2023 2.751 2.809 2.673 2.780 71,609 -0.04(-1.38%)
May 30, 2023 2.780 2.829 2.761 2.819 50,141 -0.02(-0.69%)
May 26, 2023 2.878 2.878 2.813 2.839 39,311 -0.04(-1.36%)
May 25, 2023 2.917 2.963 2.800 2.878 67,077 -0.09(-2.96%)
May 24, 2023 2.926 2.975 2.907 2.965 61,785 +0.05(+1.67%)
May 23, 2023 2.926 2.946 2.864 2.917 100,722 +0.00(+0.00%)
May 22, 2023 2.848 2.917 2.800 2.917 138,294 +0.07(+2.40%)
May 19, 2023 2.848 2.858 2.783 2.848 47,741 +0.02(+0.78%)
May 18, 2023 2.768 2.836 2.761 2.826 50,714 +0.06(+2.10%)
May 17, 2023 2.894 2.894 2.730 2.768 52,648 -0.07(-2.39%)
May 16, 2023 2.739 2.895 2.739 2.836 91,093 +0.05(+1.74%)
May 15, 2023 2.739 2.797 2.710 2.788 131,677 +0.06(+2.13%)
May 12, 2023 2.604 2.749 2.600 2.730 127,501 +0.14(+5.22%)
May 11, 2023 2.565 2.652 2.565 2.594 51,597 -0.05(-1.83%)
May 10, 2023 2.749 2.749 2.546 2.642 74,114 +0.04(+1.49%)
May 09, 2023 2.536 2.604 2.517 2.604 48,707 +0.07(+2.67%)
May 08, 2023 2.604 2.652 2.526 2.536 35,151 -0.01(-0.38%)
May 05, 2023 2.526 2.604 2.488 2.546 95,861 +0.07(+2.73%)
May 04, 2023 2.488 2.492 2.439 2.478 60,836 +0.04(+1.59%)
May 03, 2023 2.517 2.536 2.429 2.439 144,507 -0.09(-3.45%)
May 02, 2023 2.662 2.686 2.439 2.526 97,204 -0.13(-4.74%)
May 01, 2023 2.652 2.714 2.633 2.652 59,334 +0.03(+1.11%)
Apr 28, 2023 2.555 2.681 2.546 2.623 50,893 +0.08(+3.04%)
Apr 27, 2023 2.575 2.604 2.536 2.546 62,764 -0.02(-0.75%)
Apr 26, 2023 2.526 2.671 2.526 2.565 72,391 +0.04(+1.53%)
Apr 25, 2023 2.526 2.633 2.517 2.526 92,012 -0.03(-1.14%)
Apr 24, 2023 2.526 2.584 2.526 2.555 39,345 +0.01(+0.38%)
Apr 21, 2023 2.546 2.575 2.526 2.546 46,543 +0.00(+0.00%)
Apr 20, 2023 2.633 2.690 2.536 2.546 68,259 -0.08(-2.95%)
Apr 19, 2023 2.652 2.691 2.623 2.623 61,376 -0.03(-1.09%)
Apr 18, 2023 2.701 2.724 2.652 2.652 74,980 -0.05(-1.79%)
Apr 17, 2023 2.739 2.749 2.691 2.701 112,920 -0.02(-0.71%)
Apr 14, 2023 2.652 2.768 2.642 2.720 120,273 +0.10(+3.69%)
Apr 13, 2023 2.681 2.749 2.623 2.623 65,324 -0.05(-1.81%)
Apr 12, 2023 2.652 2.739 2.651 2.671 133,641 +0.05(+1.84%)
Apr 11, 2023 2.555 2.671 2.555 2.623 101,501 +0.07(+2.65%)
Apr 10, 2023 2.517 2.594 2.517 2.555 52,555 +0.04(+1.54%)
Apr 06, 2023 2.575 2.619 2.497 2.517 73,182 -0.10(-3.70%)
Apr 05, 2023 2.526 2.623 2.517 2.613 137,309 +0.10(+3.85%)
Apr 04, 2023 2.701 2.701 2.499 2.517 78,991 -0.12(-4.41%)
Apr 03, 2023 2.623 2.667 2.507 2.633 189,457 +0.10(+3.82%)
Mar 31, 2023 2.662 2.683 2.517 2.536 146,979 -0.09(-3.32%)
Mar 30, 2023 2.594 2.658 2.555 2.623 157,203 +0.09(+3.44%)
Mar 29, 2023 2.517 2.584 2.459 2.536 87,417 +0.04(+1.55%)
Mar 28, 2023 2.449 2.536 2.449 2.497 47,971 +0.05(+1.98%)
Mar 27, 2023 2.371 2.497 2.362 2.449 94,858 +0.09(+3.69%)
Mar 24, 2023 2.362 2.396 2.333 2.362 71,765 -0.02(-0.81%)
Mar 23, 2023 2.420 2.507 2.381 2.381 162,392 -0.03(-1.20%)
Mar 22, 2023 2.429 2.517 2.400 2.410 190,094 -0.01(-0.40%)
Mar 21, 2023 2.410 2.507 2.391 2.420 161,946 +0.05(+2.04%)
Mar 20, 2023 2.323 2.429 2.323 2.371 207,424 +0.07(+2.94%)
Mar 17, 2023 2.381 2.410 2.284 2.304 125,116 -0.09(-3.64%)
Mar 16, 2023 2.333 2.420 2.255 2.391 172,164 +0.04(+1.65%)
Mar 15, 2023 2.429 2.470 2.304 2.352 306,266 -0.20(-7.95%)
Mar 14, 2023 2.488 2.633 2.488 2.555 206,051 +0.08(+3.12%)
Mar 13, 2023 2.517 2.575 2.449 2.478 191,663 -0.07(-2.66%)
Mar 10, 2023 2.613 2.662 2.546 2.546 269,910 -0.10(-3.66%)
Mar 09, 2023 2.759 2.807 2.633 2.642 164,052 -0.11(-3.87%)
Mar 08, 2023 2.739 2.797 2.652 2.749 191,848 +0.01(+0.35%)
Mar 07, 2023 2.797 2.817 2.720 2.739 110,980 -0.05(-1.74%)
Mar 06, 2023 2.884 2.894 2.759 2.788 218,491 -0.12(-4.00%)
Mar 03, 2023 2.846 2.942 2.846 2.904 135,178 +0.06(+2.04%)
Mar 02, 2023 2.807 2.884 2.778 2.846 147,698 +0.05(+1.73%)
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.