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 )

3.290 -0.060 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 01, 2024 3.360 3.375 3.290 3.290 34,166 -0.06(-1.79%)
Apr 30, 2024 3.360 3.440 3.350 3.350 21,109 -0.07(-2.05%)
Apr 29, 2024 3.400 3.440 3.400 3.420 13,274 +0.02(+0.59%)
Apr 26, 2024 3.440 3.440 3.360 3.400 24,287 -0.06(-1.73%)
Apr 25, 2024 3.490 3.530 3.430 3.460 57,222 -0.07(-1.98%)
Apr 24, 2024 3.350 3.540 3.350 3.530 66,343 +0.20(+6.01%)
Apr 23, 2024 3.370 3.390 3.310 3.330 22,519 -0.02(-0.60%)
Apr 22, 2024 3.450 3.460 3.350 3.350 33,565 -0.07(-2.05%)
Apr 19, 2024 3.320 3.430 3.310 3.420 20,495 +0.11(+3.32%)
Apr 18, 2024 3.200 3.310 3.200 3.310 40,207 +0.13(+4.09%)
Apr 17, 2024 3.230 3.250 3.180 3.180 44,137 -0.05(-1.55%)
Apr 16, 2024 3.250 3.250 3.230 3.230 30,717 -0.03(-0.92%)
Apr 15, 2024 3.330 3.330 3.250 3.260 17,156 -0.04(-1.21%)
Apr 12, 2024 3.360 3.400 3.270 3.300 46,036 -0.05(-1.49%)
Apr 11, 2024 3.310 3.350 3.300 3.350 24,584 +0.01(+0.30%)
Apr 10, 2024 3.360 3.360 3.250 3.340 40,166 -0.08(-2.34%)
Apr 09, 2024 3.500 3.500 3.400 3.420 19,177 -0.04(-1.16%)
Apr 08, 2024 3.500 3.510 3.460 3.460 60,605 -0.03(-0.86%)
Apr 05, 2024 3.500 3.500 3.450 3.490 45,260 +0.02(+0.58%)
Apr 04, 2024 3.400 3.470 3.390 3.470 39,937 +0.06(+1.76%)
Apr 03, 2024 3.410 3.450 3.380 3.410 52,028 +0.00(+0.00%)
Apr 02, 2024 3.400 3.450 3.380 3.410 51,440 +0.00(+0.00%)
Apr 01, 2024 3.410 3.420 3.360 3.410 35,935 +0.00(+0.00%)
Mar 28, 2024 3.400 3.413 3.355 3.410 51,088 +0.09(+2.71%)
Mar 27, 2024 3.230 3.360 3.230 3.320 84,095 +0.06(+1.84%)
Mar 26, 2024 3.180 3.300 3.140 3.260 62,218 +0.11(+3.49%)
Mar 25, 2024 3.160 3.245 3.120 3.150 72,653 +0.00(+0.00%)
Mar 22, 2024 3.070 3.150 3.070 3.150 50,993 +0.09(+2.94%)
Mar 21, 2024 3.080 3.090 3.050 3.060 47,740 -0.03(-0.97%)
Mar 20, 2024 3.010 3.100 3.010 3.090 39,533 +0.07(+2.32%)
Mar 19, 2024 3.010 3.081 3.010 3.020 72,020 +0.00(+0.00%)
Mar 18, 2024 3.060 3.070 3.020 3.020 40,311 -0.03(-0.98%)
Mar 15, 2024 3.030 3.071 3.010 3.050 69,528 +0.02(+0.66%)
Mar 14, 2024 3.070 3.100 3.010 3.030 107,887 +0.00(+0.00%)
Mar 13, 2024 3.070 3.080 2.960 3.030 121,388 +0.00(+0.00%)
Mar 12, 2024 3.050 3.100 3.030 3.030 62,615 +0.01(+0.33%)
Mar 11, 2024 3.020 3.050 3.010 3.020 22,813 -0.02(-0.66%)
Mar 08, 2024 3.100 3.100 2.990 3.040 51,882 -0.01(-0.33%)
Mar 07, 2024 3.020 3.050 3.018 3.050 19,330 +0.02(+0.66%)
Mar 06, 2024 3.020 3.050 3.010 3.030 36,623 +0.03(+1.00%)
Mar 05, 2024 3.030 3.040 2.970 3.000 29,602 -0.01(-0.33%)
Mar 04, 2024 3.080 3.080 3.000 3.010 25,241 -0.05(-1.63%)
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.