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 (%)
Sep 29, 2023 3.575 3.575 3.546 3.575 35,106 -0.01(-0.27%)
Sep 28, 2023 3.536 3.644 3.536 3.585 54,231 +0.04(+1.11%)
Sep 27, 2023 3.546 3.614 3.546 3.546 66,814 +0.01(+0.28%)
Sep 26, 2023 3.555 3.683 3.516 3.536 33,491 -0.04(-1.10%)
Sep 25, 2023 3.526 3.644 3.555 3.575 103,184 +0.05(+1.39%)
Sep 22, 2023 3.516 3.536 3.496 3.526 14,089 +0.03(+0.84%)
Sep 21, 2023 3.536 3.536 3.496 3.496 18,010 -0.03(-0.84%)
Sep 20, 2023 3.595 3.634 3.506 3.526 34,411 -0.08(-2.18%)
Sep 19, 2023 3.634 3.654 3.595 3.604 34,838 -0.01(-0.27%)
Sep 18, 2023 3.575 3.663 3.546 3.614 28,614 +0.04(+1.10%)
Sep 15, 2023 3.683 3.683 3.575 3.575 55,525 -0.09(-2.41%)
Sep 14, 2023 3.595 3.673 3.555 3.663 33,190 +0.12(+3.32%)
Sep 13, 2023 3.634 3.654 3.506 3.546 45,157 -0.04(-1.10%)
Sep 12, 2023 3.575 3.688 3.457 3.585 92,709 +0.09(+2.53%)
Sep 11, 2023 3.634 3.644 3.487 3.496 46,036 -0.14(-3.78%)
Sep 08, 2023 3.722 3.821 3.536 3.634 165,064 -0.02(-0.54%)
Sep 07, 2023 3.487 3.683 3.408 3.654 265,430 +0.18(+5.08%)
Sep 06, 2023 3.536 3.565 3.457 3.477 39,798 -0.03(-0.84%)
Sep 05, 2023 3.506 3.604 3.428 3.506 38,812 +0.00(+0.00%)
Sep 01, 2023 3.369 3.565 3.369 3.506 66,325 +0.09(+2.59%)
Aug 31, 2023 3.398 3.477 3.359 3.418 74,495 +0.02(+0.58%)
Aug 30, 2023 3.280 3.428 3.280 3.398 74,548 +0.12(+3.59%)
Aug 29, 2023 3.251 3.290 3.221 3.280 42,754 +0.02(+0.60%)
Aug 28, 2023 3.241 3.398 3.212 3.261 42,790 +0.01(+0.30%)
Aug 25, 2023 3.221 3.251 3.133 3.251 28,293 +0.10(+3.12%)
Aug 24, 2023 3.162 3.172 3.133 3.153 46,206 -0.01(-0.31%)
Aug 23, 2023 3.212 3.251 3.143 3.162 29,436 -0.06(-1.75%)
Aug 22, 2023 3.199 3.287 3.141 3.219 49,051 -0.02(-0.60%)
Aug 21, 2023 3.424 3.434 3.229 3.238 77,609 -0.20(-5.68%)
Aug 18, 2023 3.375 3.463 3.317 3.434 80,364 +0.07(+2.03%)
Aug 17, 2023 3.307 3.404 3.303 3.365 81,142 +0.08(+2.37%)
Aug 16, 2023 3.317 3.365 3.268 3.287 61,594 -0.01(-0.30%)
Aug 15, 2023 3.277 3.336 3.121 3.297 64,248 -0.05(-1.46%)
Aug 14, 2023 3.356 3.356 3.277 3.346 64,453 +0.06(+1.78%)
Aug 11, 2023 3.170 3.356 3.160 3.287 102,431 +0.10(+3.06%)
Aug 10, 2023 3.112 3.199 3.092 3.190 74,397 +0.07(+2.19%)
Aug 09, 2023 2.946 3.190 2.926 3.121 169,092 -0.06(-1.84%)
Aug 08, 2023 3.180 3.219 3.092 3.180 31,606 +0.00(+0.00%)
Aug 07, 2023 3.229 3.238 3.180 3.180 33,396 -0.02(-0.61%)
Aug 04, 2023 3.121 3.297 3.102 3.199 57,667 +0.09(+2.82%)
Aug 03, 2023 3.004 3.160 3.004 3.112 32,749 +0.11(+3.57%)
Aug 02, 2023 3.121 3.174 2.987 3.004 41,360 -0.15(-4.64%)
Aug 01, 2023 3.151 3.170 3.082 3.151 33,532 +0.00(+0.00%)
Jul 31, 2023 3.121 3.219 3.121 3.151 92,331 +0.04(+1.25%)
Jul 28, 2023 3.053 3.121 3.053 3.112 28,391 +0.02(+0.63%)
Jul 27, 2023 3.102 3.141 3.073 3.092 20,933 +0.03(+0.96%)
Jul 26, 2023 3.121 3.151 3.063 3.063 32,689 -0.06(-1.87%)
Jul 25, 2023 3.092 3.160 3.061 3.121 75,576 +0.02(+0.63%)
Jul 24, 2023 3.112 3.112 3.055 3.102 35,564 +0.05(+1.60%)
Jul 21, 2023 3.102 3.121 3.053 3.053 38,125 -0.04(-1.26%)
Jul 20, 2023 3.121 3.121 3.024 3.092 34,785 -0.02(-0.63%)
Jul 19, 2023 3.034 3.121 3.030 3.112 62,057 +0.10(+3.24%)
Jul 18, 2023 2.907 3.043 2.848 3.014 85,200 +0.10(+3.34%)
Jul 17, 2023 2.975 2.995 2.917 2.917 29,853 -0.07(-2.29%)
Jul 14, 2023 3.004 3.043 2.907 2.985 120,415 -0.05(-1.61%)
Jul 13, 2023 3.053 3.131 2.926 3.034 92,330 -0.02(-0.64%)
Jul 12, 2023 3.180 3.209 3.024 3.053 140,933 -0.07(-2.19%)
Jul 11, 2023 3.082 3.160 3.044 3.121 41,488 +0.07(+2.24%)
Jul 10, 2023 3.102 3.112 3.047 3.053 31,485 -0.05(-1.57%)
Jul 07, 2023 2.926 3.112 2.926 3.102 41,700 +0.16(+5.30%)
Jul 06, 2023 2.936 2.965 2.878 2.946 40,755 -0.01(-0.33%)
Jul 05, 2023 2.985 2.985 2.926 2.956 48,941 -0.05(-1.62%)
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.