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: 6:30 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 (%)
Aug 31, 2004 3.055 3.154 3.055 3.146 108,227 -0.06(-2.00%)
Aug 30, 2004 3.260 3.260 3.208 3.210 21,258 -0.01(-0.26%)
Aug 27, 2004 3.260 3.260 3.212 3.218 23,191 -0.05(-1.52%)
Aug 26, 2004 3.289 3.289 3.268 3.268 73,440 -0.00(-0.06%)
Aug 25, 2004 3.312 3.312 3.270 3.270 9,663 -0.04(-1.19%)
Aug 24, 2004 3.312 3.312 3.280 3.309 17,393 -0.00(-0.06%)
Aug 23, 2004 3.283 3.353 3.274 3.312 81,170 +0.03(+0.88%)
Aug 20, 2004 3.283 3.312 3.283 3.283 25,124 -0.00(-0.06%)
Aug 19, 2004 3.322 3.322 3.285 3.285 25,124 +1.60(+94.96%)
Aug 17, 2004 1.685 1.685 1.685 1.685 483 -0.00(-0.12%)
Aug 16, 2004 1.682 1.702 1.682 1.687 4,831 +0.03(+1.56%)
Aug 13, 2004 1.661 1.661 1.661 1.661 966 +0.02(+0.94%)
Aug 12, 2004 1.604 1.645 1.604 1.645 15,461 -0.01(-0.63%)
Aug 11, 2004 1.713 1.713 1.656 1.656 10,146 -0.03(-1.84%)
Aug 10, 2004 1.609 1.687 1.594 1.687 11,112 +0.06(+3.82%)
Aug 09, 2004 1.630 1.630 1.573 1.625 15,944 -0.03(-1.57%)
Aug 06, 2004 1.702 1.702 1.651 1.651 6,281 -0.03(-1.85%)
Aug 05, 2004 1.682 1.682 1.682 1.682 483 +0.02(+0.93%)
Aug 04, 2004 1.676 1.715 1.666 1.666 6,764 +0.01(+0.50%)
Aug 03, 2004 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Aug 02, 2004 1.683 1.683 1.656 1.658 4,348 -0.02(-1.11%)
Jul 30, 2004 1.630 1.676 1.630 1.676 2,415 +0.04(+2.66%)
Jul 29, 2004 1.594 1.633 1.583 1.633 10,146 +0.02(+1.15%)
Jul 28, 2004 1.656 1.656 1.599 1.614 15,944 -0.04(-2.50%)
Jul 27, 2004 1.676 1.676 1.656 1.656 9,663 -0.03(-1.54%)
Jul 26, 2004 1.713 1.713 1.682 1.682 20,292 -0.03(-1.52%)
Jul 23, 2004 1.676 1.708 1.676 1.708 25,124 +0.03(+1.85%)
Jul 22, 2004 1.682 1.718 1.656 1.676 28,506 -0.02(-1.23%)
Jul 21, 2004 1.697 1.706 1.697 1.697 1,932 -0.01(-0.36%)
Jul 20, 2004 1.706 1.708 1.698 1.703 12,562 +0.01(+0.61%)
Jul 19, 2004 1.706 1.706 1.693 1.693 966 -0.01(-0.43%)
Jul 16, 2004 1.681 1.704 1.677 1.700 8,696 +0.04(+2.30%)
Jul 15, 2004 1.635 1.687 1.635 1.662 20,292 +0.06(+3.61%)
Jul 14, 2004 1.594 1.604 1.578 1.604 8,696 +0.03(+1.64%)
Jul 13, 2004 1.578 1.578 1.564 1.578 13,528 +0.00(+0.00%)
Jul 12, 2004 1.558 1.578 1.558 1.578 6,764 +0.02(+1.33%)
Jul 09, 2004 1.532 1.557 1.532 1.557 8,213 +0.01(+0.60%)
Jul 08, 2004 1.568 1.568 1.526 1.548 12,078 -0.00(-0.27%)
Jul 07, 2004 1.547 1.573 1.532 1.552 8,213 -0.01(-0.53%)
Jul 06, 2004 1.552 1.568 1.552 1.561 18,843 +0.03(+1.82%)
Jul 02, 2004 1.552 1.552 1.533 1.533 966 -0.04(-2.57%)
Jul 01, 2004 1.624 1.624 1.532 1.573 39,619 -0.03(-1.94%)
Jun 30, 2004 1.604 1.605 1.604 1.604 10,629 +0.00(+0.00%)
Jun 29, 2004 1.573 1.666 1.573 1.604 6,764 +0.02(+0.98%)
Jun 28, 2004 1.604 1.625 1.587 1.589 7,730 -0.02(-0.97%)
Jun 25, 2004 1.553 1.604 1.553 1.604 5,314 +0.04(+2.65%)
Jun 24, 2004 1.713 1.713 1.563 1.563 28,989 -0.12(-7.08%)
Jun 23, 2004 1.620 1.702 1.620 1.682 6,764 +0.08(+4.84%)
Jun 22, 2004 1.625 1.625 1.604 1.604 16,910 -0.01(-0.37%)
Jun 21, 2004 1.682 1.682 1.604 1.610 23,191 -0.05(-3.07%)
Jun 18, 2004 1.697 1.718 1.661 1.661 10,146 -0.04(-2.13%)
Jun 17, 2004 1.687 1.708 1.676 1.697 11,595 +0.01(+0.31%)
Jun 16, 2004 1.656 1.692 1.656 1.692 3,382 +0.04(+2.51%)
Jun 15, 2004 1.645 1.656 1.625 1.651 36,720 +0.01(+0.31%)
Jun 14, 2004 1.604 1.651 1.604 1.645 13,528 +0.09(+5.86%)
Jun 10, 2004 1.501 1.556 1.480 1.554 49,282 +0.06(+3.94%)
Jun 09, 2004 1.506 1.511 1.455 1.495 9,180 -0.04(-2.36%)
Jun 08, 2004 1.531 1.532 1.531 1.532 17,393 +0.02(+1.37%)
Jun 07, 2004 1.480 1.532 1.480 1.511 16,910 -0.02(-1.35%)
Jun 04, 2004 1.547 1.547 1.526 1.532 16,427 +0.00(+0.00%)
Jun 03, 2004 1.526 1.547 1.526 1.532 39,135 +0.01(+0.68%)
Jun 02, 2004 1.552 1.552 1.459 1.521 44,450 -0.02(-1.61%)
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.