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 )

3.255 +0.075 (+2.36%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 15, 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, 2002 0.1149 0.1248 0.1149 0.1248 183,851 +0.00(+0.42%)
Apr 29, 2002 0.1211 0.1248 0.1211 0.1243 14,363 -0.00(-0.42%)
Apr 26, 2002 0.1201 0.1253 0.1175 0.1248 71,816 -0.00(-0.42%)
Apr 25, 2002 0.1253 0.1264 0.1175 0.1253 162,785 -0.00(-1.64%)
Apr 24, 2002 0.1269 0.1274 0.1269 0.1274 10,533 +0.00(+0.00%)
Apr 23, 2002 0.1232 0.1279 0.1232 0.1274 383,023 -0.00(-1.61%)
Apr 22, 2002 0.1253 0.1295 0.1253 0.1295 8,618 -0.00(-0.80%)
Apr 19, 2002 0.1305 0.1305 0.1305 0.1305 957 +0.00(+0.81%)
Apr 18, 2002 0.1227 0.1295 0.1206 0.1295 67,029 +0.00(+1.22%)
Apr 17, 2002 0.1279 0.1279 0.1279 0.1279 1,915 +0.00(+0.00%)
Apr 16, 2002 0.1253 0.1279 0.1227 0.1279 50,750 +0.00(+0.00%)
Apr 15, 2002 0.1279 0.1279 0.1253 0.1279 9,575 +0.00(+0.00%)
Apr 12, 2002 0.1227 0.1295 0.1227 0.1279 26,811 +0.00(+2.08%)
Apr 11, 2002 0.1274 0.1274 0.1201 0.1253 30,641 +0.00(+0.00%)
Apr 10, 2002 0.1264 0.1264 0.1253 0.1253 16,278 +0.00(+0.00%)
Apr 09, 2002 0.1253 0.1253 0.1253 0.1253 0 +0.00(+0.00%)
Apr 08, 2002 0.1253 0.1253 0.1159 0.1253 42,132 +0.01(+9.09%)
Apr 05, 2002 0.1097 0.1201 0.1044 0.1149 437,604 -0.00(-1.79%)
Apr 04, 2002 0.1483 0.1483 0.1044 0.1170 279,607 -0.03(-20.00%)
Apr 03, 2002 0.1483 0.1483 0.1462 0.1462 9,575 +0.00(+0.00%)
Apr 02, 2002 0.1436 0.1462 0.1384 0.1462 44,047 +0.00(+0.00%)
Apr 01, 2002 0.1410 0.1462 0.1410 0.1462 11,490 +0.01(+3.70%)
Mar 29, 2002 0.1441 0.1462 0.1410 0.1410 32,557 +0.00(+0.00%)
Mar 28, 2002 0.1441 0.1462 0.1410 0.1410 32,557 -0.01(-4.93%)
Mar 27, 2002 0.1483 0.1483 0.1483 0.1483 5,745 +0.00(+1.79%)
Mar 26, 2002 0.1457 0.1457 0.1457 0.1457 0 +0.00(+0.00%)
Mar 25, 2002 0.1452 0.1483 0.1436 0.1457 49,793 +0.00(+0.00%)
Mar 22, 2002 0.1436 0.1478 0.1436 0.1457 101,501 -0.00(-1.76%)
Mar 21, 2002 0.1483 0.1483 0.1483 0.1483 4,787 -0.00(-1.04%)
Mar 20, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 19, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 18, 2002 0.1504 0.1504 0.1462 0.1499 71,816 -0.00(-0.35%)
Mar 15, 2002 0.1504 0.1504 0.1504 0.1504 1,915 +0.00(+0.00%)
Mar 14, 2002 0.1509 0.1509 0.1504 0.1504 2,872 +0.00(+0.35%)
Mar 13, 2002 0.1499 0.1499 0.1499 0.1499 3,830 +0.00(+0.00%)
Mar 12, 2002 0.1462 0.1499 0.1441 0.1499 40,217 +0.00(+0.00%)
Mar 11, 2002 0.1499 0.1499 0.1499 0.1499 1,915 +0.00(+0.00%)
Mar 08, 2002 0.1499 0.1499 0.1499 0.1499 1,915 +0.00(+0.00%)
Mar 07, 2002 0.1478 0.1499 0.1478 0.1499 3,830 +0.00(+0.00%)
Mar 06, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 05, 2002 0.1483 0.1499 0.1483 0.1499 7,660 +0.00(+0.00%)
Mar 04, 2002 0.1467 0.1499 0.1467 0.1499 15,320 +0.00(+0.00%)
Mar 01, 2002 0.1462 0.1504 0.1462 0.1499 27,769 -0.00(-0.35%)
Feb 28, 2002 0.1462 0.1504 0.1462 0.1504 41,175 +0.00(+1.05%)
Feb 27, 2002 0.1488 0.1488 0.1488 0.1488 20,108 -0.00(-1.38%)
Feb 26, 2002 0.1483 0.1509 0.1483 0.1509 23,938 +0.00(+2.12%)
Feb 25, 2002 0.1431 0.1483 0.1358 0.1478 115,864 +0.00(+3.28%)
Feb 22, 2002 0.1472 0.1488 0.1358 0.1431 71,816 -0.01(-5.19%)
Feb 21, 2002 0.1509 0.1509 0.1504 0.1509 19,151 +0.00(+0.35%)
Feb 20, 2002 0.1499 0.1504 0.1499 0.1504 20,108 -0.00(-0.35%)
Feb 19, 2002 0.1509 0.1509 0.1509 0.1509 957 +0.00(+0.35%)
Feb 18, 2002 0.1504 0.1504 0.1504 0.1504 1,915 +0.00(+0.00%)
Feb 15, 2002 0.1504 0.1504 0.1504 0.1504 1,915 -0.00(-0.35%)
Feb 14, 2002 0.1509 0.1509 0.1504 0.1509 18,193 +0.00(+0.35%)
Feb 13, 2002 0.1509 0.1509 0.1504 0.1504 18,193 +0.00(+0.00%)
Feb 12, 2002 0.1504 0.1504 0.1478 0.1504 9,575 -0.00(-0.69%)
Feb 11, 2002 0.1514 0.1514 0.1514 0.1514 41,175 +0.00(+0.00%)
Feb 08, 2002 0.1514 0.1514 0.1514 0.1514 21,066 -0.00(-2.36%)
Feb 07, 2002 0.1509 0.1556 0.1504 0.1551 34,472 +0.00(+2.77%)
Feb 06, 2002 0.1556 0.1556 0.1462 0.1509 38,302 -0.00(-0.35%)
Feb 05, 2002 0.1514 0.1566 0.1514 0.1514 80,435 +0.00(+0.00%)
Feb 04, 2002 0.1561 0.1561 0.1514 0.1514 99,586 -0.00(-3.01%)
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.