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 )

3.180 -0.020 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2004 1.602 1.605 1.523 1.523 33,544 -0.10(-6.11%)
Apr 29, 2004 1.722 1.722 1.622 1.622 92,007 -0.15(-8.53%)
Apr 28, 2004 1.862 1.862 1.764 1.774 28,752 -0.10(-5.29%)
Apr 27, 2004 1.878 1.894 1.868 1.873 27,793 +0.03(+1.41%)
Apr 26, 2004 1.962 1.982 1.764 1.847 116,926 -0.09(-4.58%)
Apr 23, 2004 1.857 1.977 1.857 1.935 29,710 +0.09(+4.80%)
Apr 22, 2004 1.769 1.851 1.769 1.847 44,086 +0.02(+0.86%)
Apr 21, 2004 2.029 2.029 1.831 1.831 63,734 -0.19(-9.54%)
Apr 20, 2004 2.009 2.035 2.003 2.024 57,504 +0.02(+0.83%)
Apr 19, 2004 2.035 2.035 1.977 2.007 30,669 +0.00(+0.21%)
Apr 16, 2004 2.033 2.033 1.900 2.003 60,379 -0.02(-0.90%)
Apr 14, 2004 1.977 2.086 1.956 2.022 151,429 +0.04(+1.97%)
Apr 13, 2004 1.993 1.995 1.972 1.982 38,336 -0.01(-0.52%)
Apr 12, 2004 1.818 2.045 1.818 1.993 204,141 +0.19(+10.56%)
Apr 08, 2004 1.831 1.831 1.789 1.802 32,586 -0.02(-1.29%)
Apr 07, 2004 1.818 1.826 1.818 1.826 6,708 +0.00(+0.00%)
Apr 06, 2004 1.795 1.826 1.795 1.826 8,625 +0.04(+2.31%)
Apr 05, 2004 1.784 1.785 1.764 1.785 38,336 +0.00(+0.03%)
Apr 02, 2004 1.810 1.812 1.774 1.784 23,960 -0.04(-2.01%)
Apr 01, 2004 1.829 1.829 1.816 1.821 18,209 +0.01(+0.43%)
Mar 31, 2004 1.813 1.813 1.813 1.813 11,500 +0.00(+0.00%)
Mar 30, 2004 1.815 1.815 1.808 1.813 9,584 -0.01(-0.43%)
Mar 29, 2004 1.797 1.855 1.797 1.821 33,544 +0.03(+1.93%)
Mar 26, 2004 1.748 1.786 1.748 1.786 15,334 +0.04(+2.21%)
Mar 25, 2004 1.749 1.750 1.735 1.748 7,667 -0.01(-0.45%)
Mar 24, 2004 1.756 1.756 1.739 1.756 49,837 -0.00(-0.06%)
Mar 23, 2004 1.763 1.763 1.756 1.757 6,708 -0.01(-0.77%)
Mar 22, 2004 1.774 1.779 1.716 1.770 39,294 +0.01(+0.53%)
Mar 19, 2004 1.782 1.782 1.717 1.761 34,502 -0.03(-1.46%)
Mar 18, 2004 1.755 1.792 1.753 1.787 19,168 +0.04(+2.09%)
Mar 17, 2004 1.727 1.818 1.727 1.750 82,423 -0.04(-2.47%)
Mar 16, 2004 1.890 1.890 1.706 1.795 89,132 -0.09(-5.02%)
Mar 15, 2004 1.917 1.917 1.889 1.890 44,086 -0.01(-0.77%)
Mar 12, 2004 1.866 1.975 1.866 1.904 95,841 +0.08(+4.40%)
Mar 11, 2004 1.787 1.920 1.774 1.824 105,425 +0.06(+3.58%)
Mar 10, 2004 1.722 1.844 1.680 1.761 177,306 +0.03(+1.56%)
Mar 09, 2004 2.032 2.045 1.732 1.734 119,801 -0.30(-14.69%)
Mar 08, 2004 2.089 2.225 2.024 2.032 296,149 +0.02(+1.04%)
Mar 05, 2004 1.748 2.011 1.748 2.011 155,262 +0.27(+15.42%)
Mar 04, 2004 1.656 1.765 1.656 1.742 68,047 +0.09(+5.73%)
Mar 03, 2004 1.599 1.648 1.599 1.648 8,625 +0.04(+2.57%)
Mar 02, 2004 1.695 1.695 1.583 1.607 58,463 -0.09(-5.20%)
Mar 01, 2004 1.617 1.826 1.617 1.695 265,480 +0.10(+6.52%)
Feb 27, 2004 1.560 1.591 1.556 1.591 19,168 +0.03(+1.97%)
Feb 26, 2004 1.571 1.571 1.560 1.560 28,752 -0.01(-0.63%)
Feb 25, 2004 1.576 1.591 1.570 1.570 13,417 +0.00(+0.23%)
Feb 24, 2004 1.565 1.570 1.555 1.567 23,960 +0.01(+0.43%)
Feb 23, 2004 1.577 1.590 1.560 1.560 23,001 -0.02(-1.09%)
Feb 20, 2004 1.577 1.577 1.577 1.577 958 +0.00(+0.27%)
Feb 19, 2004 1.576 1.578 1.555 1.573 29,710 +0.01(+0.33%)
Feb 18, 2004 1.552 1.580 1.552 1.568 17,251 +0.03(+1.69%)
Feb 17, 2004 1.513 1.565 1.513 1.542 37,378 +0.03(+1.93%)
Feb 13, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Feb 12, 2004 1.512 1.512 1.497 1.512 23,001 +0.00(+0.00%)
Feb 11, 2004 1.581 1.625 1.512 1.512 131,302 -0.09(-5.72%)
Feb 10, 2004 1.613 1.617 1.570 1.604 65,172 +0.01(+0.79%)
Feb 09, 2004 1.474 1.592 1.474 1.592 56,546 +0.12(+8.00%)
Feb 06, 2004 1.437 1.474 1.437 1.474 19,168 +0.04(+2.99%)
Feb 05, 2004 1.432 1.437 1.427 1.431 8,625 +0.01(+0.48%)
Feb 04, 2004 1.427 1.432 1.422 1.424 19,168 -0.01(-0.55%)
Feb 03, 2004 1.422 1.432 1.422 1.432 7,667 +0.01(+0.40%)
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.