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 (%)
Aug 31, 2021 2.367 2.432 2.348 2.367 123,637 -0.01(-0.39%)
Aug 30, 2021 2.442 2.516 2.348 2.376 220,960 -0.08(-3.42%)
Aug 27, 2021 2.460 2.535 2.442 2.460 122,418 +0.03(+1.15%)
Aug 26, 2021 2.470 2.488 2.414 2.432 131,216 -0.06(-2.26%)
Aug 25, 2021 2.479 2.572 2.442 2.488 109,494 +0.01(+0.38%)
Aug 24, 2021 2.451 2.507 2.451 2.479 150,590 +0.07(+3.10%)
Aug 23, 2021 2.367 2.479 2.339 2.404 136,082 +0.08(+3.61%)
Aug 20, 2021 2.330 2.395 2.321 2.321 141,672 -0.04(-1.58%)
Aug 19, 2021 2.339 2.451 2.302 2.358 162,739 -0.06(-2.32%)
Aug 18, 2021 2.470 2.507 2.395 2.414 121,146 -0.01(-0.38%)
Aug 17, 2021 2.516 2.582 2.377 2.423 300,459 -0.09(-3.70%)
Aug 16, 2021 2.535 2.600 2.442 2.516 480,221 -0.12(-4.59%)
Aug 13, 2021 2.675 2.721 2.628 2.637 205,103 -0.05(-1.74%)
Aug 12, 2021 2.740 2.759 2.684 2.684 100,571 -0.07(-2.37%)
Aug 11, 2021 2.749 2.796 2.642 2.749 218,484 +0.00(+0.00%)
Aug 10, 2021 2.712 2.805 2.672 2.749 192,250 +0.05(+1.72%)
Aug 09, 2021 2.805 2.805 2.638 2.703 277,130 -0.10(-3.65%)
Aug 06, 2021 2.647 2.815 2.628 2.805 322,864 +0.10(+3.79%)
Aug 05, 2021 2.731 2.815 2.656 2.703 223,665 +0.04(+1.40%)
Aug 04, 2021 2.824 2.861 2.647 2.665 209,105 -0.13(-4.67%)
Aug 03, 2021 2.777 2.815 2.703 2.796 129,420 +0.05(+1.69%)
Aug 02, 2021 2.842 2.945 2.740 2.749 262,510 -0.07(-2.32%)
Jul 30, 2021 2.870 2.870 2.759 2.815 67,601 -0.07(-2.58%)
Jul 29, 2021 2.917 2.945 2.824 2.889 74,458 +0.04(+1.31%)
Jul 28, 2021 2.768 2.917 2.767 2.852 52,915 +0.05(+1.66%)
Jul 27, 2021 2.917 2.917 2.731 2.805 170,569 -0.07(-2.59%)
Jul 26, 2021 2.833 2.964 2.791 2.880 120,598 +0.04(+1.31%)
Jul 23, 2021 2.973 2.973 2.787 2.842 246,369 -0.07(-2.24%)
Jul 22, 2021 2.992 3.029 2.833 2.908 83,099 -0.08(-2.80%)
Jul 21, 2021 2.973 3.117 2.949 2.992 171,188 +0.16(+5.59%)
Jul 20, 2021 2.740 2.917 2.628 2.833 273,606 +0.11(+4.11%)
Jul 19, 2021 2.628 2.777 2.563 2.721 386,076 -0.08(-2.99%)
Jul 16, 2021 3.048 3.057 2.796 2.805 280,843 -0.23(-7.67%)
Jul 15, 2021 2.936 3.160 2.908 3.038 298,716 +0.06(+1.88%)
Jul 14, 2021 3.085 3.178 2.926 2.982 262,025 -0.11(-3.61%)
Jul 13, 2021 3.215 3.215 3.066 3.094 275,719 -0.12(-3.77%)
Jul 12, 2021 3.402 3.439 3.215 3.215 448,122 -0.29(-8.24%)
Jul 09, 2021 3.215 3.551 3.085 3.504 739,673 +0.45(+14.63%)
Jul 08, 2021 3.010 3.150 2.889 3.057 709,381 -0.14(-4.37%)
Jul 07, 2021 3.495 3.597 3.178 3.197 496,095 -0.29(-8.29%)
Jul 06, 2021 3.989 4.045 3.486 3.486 591,833 -0.44(-11.16%)
Jul 02, 2021 3.635 4.073 3.607 3.924 1,104,185 +0.40(+11.38%)
Jul 01, 2021 3.551 3.616 3.411 3.523 250,060 +0.06(+1.61%)
Jun 30, 2021 3.448 3.523 3.383 3.467 136,719 +0.01(+0.27%)
Jun 29, 2021 3.551 3.616 3.430 3.458 192,531 -0.06(-1.59%)
Jun 28, 2021 3.672 3.681 3.413 3.514 249,951 -0.16(-4.31%)
Jun 25, 2021 3.541 3.728 3.541 3.672 330,194 +0.13(+3.68%)
Jun 24, 2021 3.495 3.541 3.411 3.541 245,211 +0.11(+3.26%)
Jun 23, 2021 3.476 3.541 3.364 3.430 353,482 +0.01(+0.27%)
Jun 22, 2021 3.486 3.486 3.206 3.420 352,001 -0.05(-1.34%)
Jun 21, 2021 3.150 3.476 3.150 3.467 322,404 +0.34(+10.71%)
Jun 18, 2021 3.215 3.364 3.131 3.131 370,077 -0.19(-5.62%)
Jun 17, 2021 3.420 3.569 3.131 3.318 370,577 -0.10(-3.00%)
Jun 16, 2021 3.495 3.579 3.355 3.420 364,272 -0.07(-1.87%)
Jun 15, 2021 3.355 3.486 3.271 3.486 190,028 +0.16(+4.76%)
Jun 14, 2021 3.374 3.541 3.299 3.327 445,094 +0.03(+0.85%)
Jun 11, 2021 3.187 3.299 3.131 3.299 187,689 +0.15(+4.73%)
Jun 10, 2021 3.215 3.290 3.085 3.150 222,754 -0.01(-0.29%)
Jun 09, 2021 3.234 3.271 3.131 3.159 266,305 -0.06(-1.74%)
Jun 08, 2021 3.085 3.318 2.982 3.215 402,294 +0.09(+2.98%)
Jun 07, 2021 3.197 3.206 2.861 3.122 549,086 -0.06(-1.76%)
Jun 04, 2021 3.215 3.234 3.020 3.178 394,316 -0.02(-0.58%)
Jun 03, 2021 2.917 3.233 2.852 3.197 730,877 +0.26(+8.89%)
Jun 02, 2021 2.898 2.973 2.805 2.936 470,954 +0.13(+4.65%)
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.