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 (%)
Aug 31, 2006 7.582 7.937 7.582 7.774 17,954 +0.21(+2.82%)
Aug 30, 2006 7.540 7.582 7.540 7.561 28,248 -0.02(-0.28%)
Aug 29, 2006 7.653 7.653 7.310 7.582 46,920 +0.03(+0.44%)
Aug 28, 2006 7.607 7.607 7.540 7.548 18,193 -0.05(-0.66%)
Aug 25, 2006 7.603 7.603 7.582 7.598 2,633 +0.01(+0.17%)
Aug 24, 2006 7.519 7.586 7.482 7.586 11,730 +0.06(+0.83%)
Aug 23, 2006 7.561 7.561 7.519 7.523 7,181 -0.02(-0.22%)
Aug 22, 2006 7.557 7.561 7.498 7.540 11,251 +0.02(+0.28%)
Aug 21, 2006 7.507 7.557 7.482 7.519 22,742 +0.01(+0.17%)
Aug 18, 2006 7.394 7.519 7.390 7.507 7,899 +0.07(+0.96%)
Aug 17, 2006 7.402 7.436 7.335 7.436 49,074 +0.07(+0.96%)
Aug 16, 2006 7.227 7.390 7.101 7.365 53,144 +0.05(+0.63%)
Aug 15, 2006 7.331 7.410 7.206 7.319 44,047 -0.01(-0.17%)
Aug 14, 2006 7.498 7.498 7.331 7.331 18,672 -0.18(-2.45%)
Aug 11, 2006 7.561 7.561 7.477 7.515 6,224 -0.00(-0.06%)
Aug 10, 2006 7.465 7.561 7.436 7.519 35,669 +0.04(+0.56%)
Aug 09, 2006 7.448 7.557 7.444 7.477 14,842 +0.02(+0.28%)
Aug 08, 2006 7.477 7.594 7.423 7.457 16,039 -0.02(-0.22%)
Aug 07, 2006 7.749 7.933 7.227 7.473 57,692 -0.29(-3.79%)
Aug 04, 2006 7.933 7.937 7.728 7.768 15,081 -0.13(-1.61%)
Aug 03, 2006 7.874 7.895 7.728 7.895 11,011 +0.13(+1.61%)
Aug 02, 2006 7.916 7.916 7.770 7.770 7,899 -0.02(-0.27%)
Aug 01, 2006 7.741 7.895 7.741 7.791 5,266 -0.13(-1.69%)
Jul 31, 2006 7.795 7.933 7.795 7.924 11,490 +0.11(+1.44%)
Jul 28, 2006 7.728 7.974 7.690 7.812 28,248 +0.07(+0.92%)
Jul 27, 2006 7.958 7.979 7.725 7.741 11,730 -0.18(-2.22%)
Jul 26, 2006 7.703 7.979 7.686 7.916 13,645 +0.21(+2.77%)
Jul 25, 2006 7.832 7.916 7.611 7.703 11,251 -0.12(-1.55%)
Jul 24, 2006 7.728 7.862 7.624 7.824 6,224 +0.02(+0.27%)
Jul 21, 2006 7.791 7.812 7.749 7.803 18,433 -0.01(-0.11%)
Jul 20, 2006 7.736 7.870 7.736 7.812 12,208 +0.00(+0.00%)
Jul 19, 2006 7.632 7.812 7.632 7.812 19,629 -0.10(-1.27%)
Jul 18, 2006 7.895 7.912 7.895 7.912 718 +0.18(+2.32%)
Jul 17, 2006 7.937 8.229 7.682 7.732 14,124 -0.20(-2.58%)
Jul 14, 2006 7.937 7.937 7.933 7.937 5,745 +0.06(+0.80%)
Jul 13, 2006 8.041 8.041 7.752 7.874 19,151 -0.15(-1.87%)
Jul 12, 2006 8.066 8.066 7.941 8.025 23,938 -0.03(-0.36%)
Jul 11, 2006 8.175 8.238 8.054 8.054 25,135 -0.12(-1.48%)
Jul 10, 2006 8.229 8.263 8.054 8.175 22,742 +0.02(+0.20%)
Jul 07, 2006 8.062 8.229 8.062 8.158 10,054 -0.01(-0.10%)
Jul 06, 2006 8.083 8.250 8.083 8.167 15,560 +0.05(+0.57%)
Jul 05, 2006 8.066 8.146 7.937 8.121 14,363 +0.05(+0.62%)
Jul 03, 2006 7.874 8.146 7.874 8.070 9,814 +0.24(+3.04%)
Jun 30, 2006 7.644 7.832 7.644 7.832 5,266 +0.02(+0.27%)
Jun 29, 2006 7.670 7.832 7.670 7.812 14,124 +0.09(+1.14%)
Jun 28, 2006 7.665 7.724 7.665 7.724 10,293 +0.27(+3.64%)
Jun 27, 2006 7.624 7.643 7.452 7.452 10,054 -0.03(-0.34%)
Jun 26, 2006 7.603 7.603 7.415 7.477 13,884 -0.13(-1.65%)
Jun 23, 2006 7.202 7.715 7.185 7.603 9,096 +0.46(+6.37%)
Jun 22, 2006 7.106 7.227 7.101 7.147 13,645 +0.04(+0.53%)
Jun 21, 2006 7.331 7.335 7.110 7.110 36,866 -0.30(-4.06%)
Jun 20, 2006 7.323 7.410 7.323 7.410 5,027 +0.00(+0.06%)
Jun 19, 2006 7.519 7.636 7.352 7.406 9,336 -0.11(-1.50%)
Jun 16, 2006 7.603 7.728 7.310 7.519 10,533 -0.08(-1.10%)
Jun 15, 2006 7.519 7.603 7.444 7.603 6,702 +0.28(+3.76%)
Jun 14, 2006 7.436 7.448 7.314 7.327 31,838 -0.15(-1.96%)
Jun 13, 2006 7.728 7.750 7.473 7.473 38,781 -0.36(-4.54%)
Jun 12, 2006 8.250 8.250 7.756 7.828 6,942 -0.28(-3.40%)
Jun 09, 2006 7.736 8.263 7.736 8.104 14,124 +0.35(+4.47%)
Jun 08, 2006 8.146 8.146 7.206 7.757 32,796 -0.41(-5.01%)
Jun 07, 2006 8.309 8.346 8.146 8.166 8,618 -0.22(-2.59%)
Jun 06, 2006 8.563 8.563 8.355 8.384 6,702 -0.05(-0.64%)
Jun 05, 2006 8.480 8.488 8.208 8.438 15,320 -0.04(-0.44%)
Jun 02, 2006 8.480 8.480 8.438 8.476 10,293 -0.00(-0.05%)
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.