Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006 8.052 8.685 7.941 8.371 54,161 -0.05(-0.64%)
May 30, 2006 8.478 8.478 8.284 8.425 19,101 -0.05(-0.59%)
May 26, 2006 8.276 8.478 8.276 8.474 3,626 +0.20(+2.45%)
May 25, 2006 8.338 8.474 8.271 8.271 13,298 -0.09(-1.04%)
May 24, 2006 8.379 8.416 8.358 8.358 9,188 -0.12(-1.41%)
May 23, 2006 8.396 8.673 8.396 8.478 16,442 -0.06(-0.68%)
May 22, 2006 8.487 8.685 8.354 8.536 19,827 +0.04(+0.41%)
May 19, 2006 8.487 8.520 8.276 8.501 28,289 -0.05(-0.60%)
May 18, 2006 8.487 8.685 8.487 8.553 18,376 +0.03(+0.39%)
May 17, 2006 8.540 8.540 8.482 8.520 26,355 -0.17(-1.90%)
May 16, 2006 8.892 8.892 8.540 8.685 36,027 -0.25(-2.78%)
May 15, 2006 9.095 9.095 8.540 8.933 50,776 -0.11(-1.23%)
May 12, 2006 9.103 9.103 8.706 9.045 12,815 -0.06(-0.64%)
May 11, 2006 9.173 9.173 8.859 9.103 51,744 +0.38(+4.36%)
May 10, 2006 8.850 8.850 8.685 8.722 39,412 -0.10(-1.17%)
May 09, 2006 8.788 8.892 8.689 8.826 42,072 +0.06(+0.71%)
May 08, 2006 8.975 9.123 8.726 8.764 22,970 -0.23(-2.57%)
May 05, 2006 8.917 9.177 8.913 8.995 27,080 +0.05(+0.51%)
May 04, 2006 9.181 9.181 8.933 8.950 37,961 -0.07(-0.73%)
May 03, 2006 9.161 9.161 8.726 9.016 22,728 -0.03(-0.32%)
May 02, 2006 9.140 9.157 8.958 9.045 16,200 -0.01(-0.14%)
May 01, 2006 9.095 9.140 8.995 9.057 21,761 +0.06(+0.69%)
Apr 28, 2006 8.706 9.074 8.693 8.995 42,072 +0.00(+0.00%)
Apr 27, 2006 9.099 9.099 8.764 8.995 29,740 -0.10(-1.14%)
Apr 26, 2006 8.975 9.223 8.809 9.099 37,478 +0.21(+2.33%)
Apr 25, 2006 9.012 9.012 8.855 8.892 27,564 -0.12(-1.33%)
Apr 24, 2006 9.099 9.297 8.892 9.012 75,681 -0.17(-1.80%)
Apr 21, 2006 9.173 9.181 9.099 9.177 25,872 -0.01(-0.10%)
Apr 20, 2006 9.305 9.305 9.099 9.186 72,296 -0.12(-1.28%)
Apr 19, 2006 8.888 9.305 8.830 9.305 57,305 +0.52(+5.88%)
Apr 18, 2006 8.466 8.809 8.458 8.788 155,715 +0.72(+8.97%)
Apr 17, 2006 8.106 8.230 8.003 8.065 43,281 +0.00(+0.00%)
Apr 13, 2006 7.907 8.168 7.907 8.065 20,068 +0.16(+1.99%)
Apr 12, 2006 7.912 7.912 7.755 7.908 6,528 +0.03(+0.37%)
Apr 11, 2006 7.817 7.879 7.817 7.879 18,618 +0.10(+1.33%)
Apr 10, 2006 7.589 7.908 7.589 7.775 38,445 +0.08(+1.08%)
Apr 07, 2006 7.535 7.692 7.535 7.692 15,474 +0.00(+0.00%)
Apr 06, 2006 7.465 7.750 7.465 7.692 29,740 +0.22(+3.00%)
Apr 05, 2006 7.568 7.577 7.444 7.468 5,319 +0.02(+0.32%)
Apr 04, 2006 7.486 7.672 7.444 7.444 14,024 -0.19(-2.49%)
Apr 03, 2006 7.469 7.755 7.444 7.635 20,552 -0.07(-0.86%)
Mar 31, 2006 7.138 7.755 7.138 7.701 22,003 +0.17(+2.31%)
Mar 30, 2006 7.548 7.548 7.051 7.527 24,421 +0.04(+0.55%)
Mar 29, 2006 7.527 7.630 7.486 7.486 7,495 -0.02(-0.28%)
Mar 28, 2006 7.238 7.506 7.200 7.506 25,388 +0.25(+3.42%)
Mar 27, 2006 7.506 7.506 7.238 7.258 25,872 -0.27(-3.57%)
Mar 24, 2006 7.544 7.548 7.527 7.527 9,429 -0.02(-0.27%)
Mar 23, 2006 7.614 7.630 7.527 7.548 7,737 +0.03(+0.44%)
Mar 22, 2006 7.755 7.755 7.382 7.515 7,979 -0.24(-3.09%)
Mar 21, 2006 7.817 7.817 7.692 7.755 7,253 +0.11(+1.46%)
Mar 20, 2006 7.643 7.643 7.581 7.643 5,319 -0.12(-1.49%)
Mar 17, 2006 7.659 7.775 7.659 7.759 11,364 +0.00(+0.05%)
Mar 16, 2006 7.651 7.837 7.651 7.755 8,221 +0.10(+1.35%)
Mar 15, 2006 7.651 7.692 7.610 7.651 5,561 +0.00(+0.00%)
Mar 14, 2006 7.548 7.668 7.548 7.651 10,397 +0.10(+1.37%)
Mar 13, 2006 7.713 7.713 7.196 7.548 17,409 -0.06(-0.81%)
Mar 10, 2006 7.568 7.610 7.436 7.610 12,089 +0.02(+0.22%)
Mar 09, 2006 7.594 7.692 7.593 7.593 3,868 +0.05(+0.60%)
Mar 08, 2006 7.560 7.568 7.449 7.548 38,203 -0.10(-1.35%)
Mar 07, 2006 7.730 7.730 7.651 7.651 14,991 +0.00(+0.00%)
Mar 06, 2006 7.750 7.750 7.651 7.651 16,683 -0.10(-1.33%)
Mar 03, 2006 7.655 7.903 7.651 7.755 18,618 +0.10(+1.35%)
Mar 02, 2006 7.610 7.721 7.548 7.651 24,663 +0.00(+0.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.