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, 2022 3.096 3.276 3.039 3.153 279,298 -0.03(-0.90%)
Aug 30, 2022 3.402 3.402 3.134 3.182 343,056 -0.25(-7.24%)
Aug 29, 2022 3.383 3.526 3.354 3.431 177,842 +0.03(+0.84%)
Aug 26, 2022 3.507 3.534 3.297 3.402 195,353 -0.10(-2.73%)
Aug 25, 2022 3.584 3.584 3.459 3.498 155,536 -0.07(-1.88%)
Aug 24, 2022 3.593 3.669 3.488 3.564 148,107 -0.03(-0.80%)
Aug 23, 2022 3.565 3.755 3.489 3.593 383,024 +0.10(+3.00%)
Aug 22, 2022 3.374 3.498 3.288 3.489 262,613 +0.08(+2.23%)
Aug 19, 2022 3.527 3.527 3.393 3.412 278,684 -0.13(-3.75%)
Aug 18, 2022 3.441 3.554 3.431 3.546 240,958 +0.15(+4.48%)
Aug 17, 2022 3.289 3.422 3.241 3.393 175,045 +0.11(+3.48%)
Aug 16, 2022 3.127 3.365 3.127 3.279 270,943 +0.14(+4.55%)
Aug 15, 2022 3.061 3.184 2.994 3.137 201,455 -0.08(-2.37%)
Aug 12, 2022 3.222 3.260 3.184 3.213 191,323 -0.03(-0.88%)
Aug 11, 2022 3.175 3.327 3.165 3.241 201,900 +0.11(+3.65%)
Aug 10, 2022 3.013 3.184 2.947 3.127 179,532 +0.12(+4.11%)
Aug 09, 2022 3.194 3.241 2.966 3.004 217,783 -0.14(-4.53%)
Aug 08, 2022 2.985 3.184 2.956 3.146 482,224 +0.18(+6.09%)
Aug 05, 2022 2.814 3.013 2.781 2.966 248,249 +0.14(+5.05%)
Aug 04, 2022 2.909 2.960 2.804 2.823 250,053 -0.10(-3.57%)
Aug 03, 2022 2.956 2.985 2.880 2.928 195,444 -0.03(-0.96%)
Aug 02, 2022 2.899 2.970 2.861 2.956 246,597 +0.00(+0.00%)
Aug 01, 2022 3.108 3.108 2.890 2.956 323,728 -0.16(-5.18%)
Jul 29, 2022 3.165 3.251 3.118 3.118 218,010 +0.02(+0.61%)
Jul 28, 2022 3.184 3.194 2.985 3.099 186,498 -0.06(-1.81%)
Jul 27, 2022 3.023 3.156 2.975 3.156 327,960 +0.15(+5.06%)
Jul 26, 2022 3.051 3.137 2.928 3.004 105,035 +0.01(+0.32%)
Jul 25, 2022 2.871 3.080 2.804 2.994 326,949 +0.19(+6.78%)
Jul 22, 2022 2.852 2.925 2.776 2.804 153,809 -0.06(-1.99%)
Jul 21, 2022 2.928 2.928 2.776 2.861 177,794 -0.15(-5.05%)
Jul 20, 2022 2.918 3.013 2.814 3.013 213,498 +0.06(+1.93%)
Jul 19, 2022 2.776 2.985 2.728 2.956 179,361 +0.16(+5.78%)
Jul 18, 2022 2.738 2.871 2.728 2.795 234,739 +0.11(+4.26%)
Jul 15, 2022 2.690 2.690 2.577 2.681 102,031 +0.01(+0.36%)
Jul 14, 2022 2.633 2.671 2.490 2.671 210,835 -0.02(-0.71%)
Jul 13, 2022 2.595 2.728 2.595 2.690 136,514 +0.09(+3.28%)
Jul 12, 2022 2.595 2.695 2.528 2.604 158,929 -0.07(-2.49%)
Jul 11, 2022 2.662 2.785 2.600 2.671 253,870 -0.08(-2.77%)
Jul 08, 2022 2.785 2.804 2.643 2.747 206,830 +0.03(+1.05%)
Jul 07, 2022 2.566 2.738 2.566 2.719 431,651 +0.18(+7.12%)
Jul 06, 2022 2.595 2.690 2.471 2.538 508,478 -0.08(-2.91%)
Jul 05, 2022 2.804 2.804 2.538 2.614 488,489 -0.27(-9.24%)
Jul 01, 2022 2.947 2.947 2.752 2.880 356,761 -0.01(-0.33%)
Jun 30, 2022 2.785 2.937 2.785 2.890 526,759 +0.04(+1.33%)
Jun 29, 2022 3.118 3.137 2.814 2.852 532,539 -0.25(-7.98%)
Jun 28, 2022 3.184 3.308 3.032 3.099 659,023 +0.05(+1.56%)
Jun 27, 2022 2.909 3.070 2.880 3.051 200,817 +0.15(+5.25%)
Jun 24, 2022 2.947 3.042 2.871 2.899 275,804 +0.00(+0.00%)
Jun 23, 2022 3.298 3.317 2.871 2.899 682,957 -0.34(-10.56%)
Jun 22, 2022 3.289 3.384 3.175 3.241 460,740 -0.27(-7.59%)
Jun 21, 2022 3.384 3.545 3.317 3.508 448,729 +0.25(+7.58%)
Jun 17, 2022 3.546 3.555 3.194 3.260 790,371 -0.36(-9.97%)
Jun 16, 2022 3.755 3.802 3.508 3.622 566,095 -0.23(-5.93%)
Jun 15, 2022 3.745 3.885 3.674 3.850 566,076 +0.11(+3.05%)
Jun 14, 2022 3.888 3.897 3.662 3.736 437,651 -0.10(-2.48%)
Jun 13, 2022 4.192 4.209 3.755 3.831 920,678 -0.54(-12.39%)
Jun 10, 2022 4.515 4.648 4.106 4.373 1,090,488 -0.12(-2.75%)
Jun 09, 2022 4.230 4.734 4.220 4.496 2,631,763 +0.28(+6.53%)
Jun 08, 2022 4.211 4.235 4.030 4.220 779,910 +0.06(+1.37%)
Jun 07, 2022 3.945 4.201 3.888 4.163 685,263 +0.22(+5.54%)
Jun 06, 2022 3.631 4.001 3.603 3.945 1,432,593 +0.34(+9.50%)
Jun 03, 2022 3.469 3.603 3.422 3.603 325,543 +0.15(+4.41%)
Jun 02, 2022 3.327 3.527 3.308 3.450 339,278 +0.10(+2.83%)
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.