Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Phx Minerals Inc (NY: PHX )

3.240 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	3.280	3.300	3.221	3.240	17,141	-0.04(-1.22%)
Jul 18, 2024	3.330	3.350	3.260	3.280	36,339	-0.06(-1.80%)
Jul 17, 2024	3.300	3.350	3.280	3.340	41,158	+0.07(+2.14%)
Jul 16, 2024	3.220	3.290	3.220	3.270	108,811	+0.02(+0.62%)
Jul 15, 2024	3.280	3.300	3.250	3.250	29,465	-0.05(-1.52%)
Jul 12, 2024	3.280	3.310	3.280	3.300	18,695	+0.01(+0.30%)
Jul 11, 2024	3.360	3.370	3.290	3.290	19,276	-0.07(-2.08%)
Jul 10, 2024	3.280	3.380	3.250	3.360	96,991	+0.10(+3.07%)
Jul 09, 2024	3.250	3.263	3.225	3.260	55,560	+0.08(+2.52%)
Jul 08, 2024	3.250	3.280	3.180	3.180	54,765	-0.06(-1.85%)
Jul 05, 2024	3.180	3.269	3.180	3.240	32,817	-0.01(-0.31%)
Jul 03, 2024	3.270	3.270	3.250	3.250	11,616	+0.00(+0.00%)
Jul 02, 2024	3.250	3.260	3.250	3.250	24,038	-0.01(-0.31%)
Jul 01, 2024	3.290	3.290	3.230	3.260	19,562	+0.00(+0.00%)
Jun 28, 2024	3.260	3.273	3.250	3.260	29,262	+0.00(+0.00%)
Jun 27, 2024	3.290	3.290	3.220	3.260	44,520	+0.00(+0.00%)
Jun 26, 2024	3.210	3.270	3.210	3.260	50,731	+0.02(+0.62%)
Jun 25, 2024	3.150	3.260	3.130	3.240	47,046	+0.05(+1.57%)
Jun 24, 2024	3.130	3.245	3.130	3.190	44,276	+0.06(+1.92%)
Jun 21, 2024	3.140	3.140	3.090	3.130	58,988	+0.00(+0.00%)
Jun 20, 2024	3.150	3.187	3.130	3.130	18,082	-0.02(-0.63%)
Jun 18, 2024	3.190	3.247	3.150	3.150	61,804	-0.03(-0.94%)
Jun 17, 2024	3.200	3.220	3.170	3.180	29,561	-0.03(-0.93%)
Jun 14, 2024	3.230	3.235	3.200	3.210	46,216	-0.01(-0.31%)
Jun 13, 2024	3.240	3.270	3.220	3.220	11,956	+0.00(+0.00%)
Jun 12, 2024	3.310	3.316	3.220	3.220	42,577	-0.05(-1.53%)
Jun 11, 2024	3.310	3.350	3.250	3.270	31,705	+0.02(+0.62%)
Jun 10, 2024	3.250	3.350	3.250	3.250	52,273	+0.00(+0.00%)
Jun 07, 2024	3.250	3.270	3.250	3.250	15,165	+0.00(+0.00%)
Jun 06, 2024	3.250	3.260	3.250	3.250	30,907	+0.02(+0.62%)
Jun 05, 2024	3.220	3.300	3.220	3.230	29,816	+0.01(+0.31%)
Jun 04, 2024	3.250	3.260	3.220	3.220	30,454	-0.06(-1.83%)
Jun 03, 2024	3.250	3.300	3.250	3.280	40,181	+0.03(+0.92%)
May 31, 2024	3.280	3.287	3.240	3.250	25,781	-0.03(-0.91%)
May 30, 2024	3.221	3.330	3.221	3.280	11,987	+0.08(+2.48%)
May 29, 2024	3.369	3.369	3.171	3.201	80,359	-0.16(-4.72%)
May 28, 2024	3.320	3.419	3.320	3.359	71,747	+0.09(+2.73%)
May 24, 2024	3.221	3.310	3.221	3.270	51,791	+0.05(+1.54%)
May 23, 2024	3.240	3.310	3.221	3.221	60,307	-0.02(-0.61%)
May 22, 2024	3.201	3.270	3.191	3.240	51,256	+0.06(+1.87%)
May 21, 2024	3.260	3.290	3.171	3.181	39,881	-0.04(-1.23%)
May 20, 2024	3.201	3.300	3.191	3.221	71,413	+0.05(+1.56%)
May 17, 2024	3.151	3.220	3.151	3.171	22,305	+0.02(+0.63%)
May 16, 2024	3.161	3.216	3.121	3.151	21,415	-0.02(-0.63%)
May 15, 2024	3.161	3.225	3.131	3.171	107,063	+0.02(+0.63%)
May 14, 2024	3.181	3.273	3.131	3.151	37,267	-0.02(-0.63%)
May 13, 2024	3.260	3.279	3.171	3.171	90,691	-0.11(-3.32%)
May 10, 2024	3.270	3.310	3.250	3.280	18,903	+0.01(+0.30%)
May 09, 2024	3.270	3.339	3.221	3.270	80,825	-0.13(-3.79%)
May 08, 2024	3.369	3.419	3.330	3.399	35,236	+0.10(+3.00%)
May 07, 2024	3.349	3.450	3.300	3.300	61,607	-0.06(-1.77%)
May 06, 2024	3.349	3.419	3.349	3.359	28,246	+0.01(+0.30%)
May 03, 2024	3.300	3.369	3.300	3.349	8,173	+0.07(+2.11%)
May 02, 2024	3.260	3.339	3.221	3.280	44,182	+0.02(+0.61%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Phx Minerals Inc (NY: PHX )

Historical Prices