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 )

3.280 +0.030 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 28, 2002 0.1837 0.1837 0.1733 0.1832 95,665 -0.00(-0.28%)
Jun 27, 2002 0.1811 0.1837 0.1764 0.1837 65,709 +0.00(+1.43%)
Jun 26, 2002 0.1811 0.1811 0.1708 0.1811 106,294 +0.00(+0.00%)
Jun 25, 2002 0.1801 0.1811 0.1785 0.1811 157,509 +0.01(+7.69%)
Jun 21, 2002 0.1656 0.1682 0.1656 0.1682 193,263 +0.00(+0.31%)
Jun 20, 2002 0.1656 0.1676 0.1656 0.1676 115,958 +0.00(+1.89%)
Jun 19, 2002 0.1599 0.1645 0.1557 0.1645 170,071 +0.01(+3.58%)
Jun 18, 2002 0.1588 0.1604 0.1501 0.1588 222,253 +0.00(+0.00%)
Jun 17, 2002 0.1578 0.1588 0.1578 0.1588 25,124 +0.00(+0.66%)
Jun 14, 2002 0.1547 0.1578 0.1547 0.1578 134,318 +0.00(+2.35%)
Jun 12, 2002 0.1516 0.1547 0.1516 0.1542 38,652 +0.01(+6.05%)
Jun 11, 2002 0.1475 0.1542 0.1454 0.1454 47,349 -0.01(-5.71%)
Jun 10, 2002 0.1501 0.1542 0.1501 0.1542 25,124 +0.00(+0.00%)
Jun 07, 2002 0.1526 0.1542 0.1526 0.1542 105,328 +0.00(+0.00%)
Jun 06, 2002 0.1526 0.1542 0.1526 0.1542 84,069 +0.00(+2.76%)
Jun 05, 2002 0.1521 0.1526 0.1449 0.1501 151,711 +0.00(+1.75%)
May 31, 2002 0.1511 0.1511 0.1423 0.1475 34,787 +0.01(+7.14%)
May 28, 2002 0.1449 0.1475 0.1376 0.1376 47,349 -0.01(-4.66%)
May 27, 2002 0.1423 0.1444 0.1423 0.1444 12,562 +0.00(+0.00%)
May 24, 2002 0.1423 0.1444 0.1423 0.1444 12,562 -0.00(-2.11%)
May 23, 2002 0.1407 0.1475 0.1397 0.1475 63,776 +0.00(+1.79%)
May 22, 2002 0.1444 0.1449 0.1376 0.1449 30,922 +0.00(+1.45%)
May 21, 2002 0.1438 0.1438 0.1371 0.1428 17,393 -0.00(-0.72%)
May 20, 2002 0.1371 0.1438 0.1371 0.1438 28,989 +0.01(+4.91%)
May 17, 2002 0.1423 0.1423 0.1371 0.1371 98,564 -0.01(-4.68%)
May 16, 2002 0.1392 0.1449 0.1345 0.1438 369,133 -0.00(-0.36%)
May 15, 2002 0.1438 0.1449 0.1423 0.1444 13,528 +0.00(+0.36%)
May 14, 2002 0.1407 0.1438 0.1407 0.1438 3,865 +0.00(+1.09%)
May 13, 2002 0.1371 0.1423 0.1350 0.1423 113,059 +0.00(+1.85%)
May 10, 2002 0.1371 0.1397 0.1345 0.1397 86,002 +0.00(+0.00%)
May 09, 2002 0.1397 0.1397 0.1397 0.1397 1,932 +0.00(+0.00%)
May 08, 2002 0.1397 0.1397 0.1382 0.1397 13,528 +0.00(+0.00%)
May 07, 2002 0.1345 0.1397 0.1345 0.1397 27,056 +0.01(+8.00%)
May 06, 2002 0.1278 0.1345 0.1278 0.1294 38,652 +0.00(+2.88%)
May 03, 2002 0.1268 0.1268 0.1190 0.1257 3,865 +0.00(+1.25%)
May 02, 2002 0.1216 0.1242 0.1164 0.1242 166,206 +0.00(+0.42%)
May 01, 2002 0.1237 0.1237 0.1138 0.1237 76,339 +0.00(+0.00%)
Apr 30, 2002 0.1138 0.1237 0.1138 0.1237 185,533 +0.00(+0.42%)
Apr 29, 2002 0.1200 0.1237 0.1200 0.1231 14,494 -0.00(-0.42%)
Apr 26, 2002 0.1190 0.1242 0.1164 0.1237 72,473 -0.00(-0.42%)
Apr 25, 2002 0.1242 0.1252 0.1164 0.1242 164,274 -0.00(-1.64%)
Apr 24, 2002 0.1257 0.1263 0.1257 0.1263 10,629 +0.00(+0.00%)
Apr 23, 2002 0.1221 0.1268 0.1221 0.1263 386,527 -0.00(-1.61%)
Apr 22, 2002 0.1242 0.1283 0.1242 0.1283 8,696 -0.00(-0.80%)
Apr 19, 2002 0.1294 0.1294 0.1294 0.1294 966 +0.00(+0.81%)
Apr 18, 2002 0.1216 0.1283 0.1195 0.1283 67,642 +0.00(+1.22%)
Apr 17, 2002 0.1268 0.1268 0.1268 0.1268 1,932 +0.00(+0.00%)
Apr 16, 2002 0.1242 0.1268 0.1216 0.1268 51,214 +0.00(+0.00%)
Apr 15, 2002 0.1268 0.1268 0.1242 0.1268 9,663 +0.00(+0.00%)
Apr 12, 2002 0.1216 0.1283 0.1216 0.1268 27,056 +0.00(+2.08%)
Apr 11, 2002 0.1263 0.1263 0.1190 0.1242 30,922 +0.00(+0.00%)
Apr 10, 2002 0.1252 0.1252 0.1242 0.1242 16,427 +0.00(+0.00%)
Apr 09, 2002 0.1242 0.1242 0.1242 0.1242 0 +0.00(+0.00%)
Apr 08, 2002 0.1242 0.1242 0.1149 0.1242 42,517 +0.01(+9.09%)
Apr 05, 2002 0.1087 0.1190 0.1035 0.1138 441,607 -0.00(-1.79%)
Apr 04, 2002 0.1469 0.1469 0.1035 0.1159 282,164 -0.03(-20.00%)
Apr 03, 2002 0.1469 0.1469 0.1449 0.1449 9,663 +0.00(+0.00%)
Apr 02, 2002 0.1423 0.1449 0.1371 0.1449 44,450 +0.00(+0.00%)
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.