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 )

3.180 -0.020 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 8.126 8.764 8.013 8.447 53,671 -0.05(-0.64%)
May 30, 2006 8.556 8.556 8.360 8.502 18,928 -0.05(-0.59%)
May 26, 2006 8.351 8.556 8.351 8.552 3,594 +0.20(+2.45%)
May 25, 2006 8.414 8.552 8.347 8.347 13,178 -0.09(-1.04%)
May 24, 2006 8.456 8.493 8.435 8.435 9,104 -0.12(-1.41%)
May 23, 2006 8.472 8.752 8.472 8.556 16,293 -0.06(-0.68%)
May 22, 2006 8.564 8.764 8.431 8.614 19,647 +0.04(+0.41%)
May 19, 2006 8.564 8.598 8.351 8.579 28,033 -0.05(-0.60%)
May 18, 2006 8.564 8.764 8.564 8.631 18,209 +0.03(+0.39%)
May 17, 2006 8.618 8.618 8.560 8.598 26,116 -0.17(-1.90%)
May 16, 2006 8.973 8.973 8.618 8.764 35,700 -0.25(-2.78%)
May 15, 2006 9.178 9.178 8.618 9.015 50,316 -0.11(-1.23%)
May 12, 2006 9.186 9.186 8.785 9.128 12,698 -0.06(-0.64%)
May 11, 2006 9.257 9.257 8.940 9.186 51,275 +0.38(+4.36%)
May 10, 2006 8.931 8.931 8.764 8.802 39,055 -0.10(-1.17%)
May 09, 2006 8.869 8.973 8.769 8.906 41,690 +0.06(+0.71%)
May 08, 2006 9.057 9.207 8.806 8.844 22,762 -0.23(-2.57%)
May 05, 2006 8.998 9.261 8.994 9.078 26,835 +0.05(+0.51%)
May 04, 2006 9.265 9.265 9.015 9.032 37,617 -0.07(-0.73%)
May 03, 2006 9.244 9.244 8.806 9.098 22,522 -0.03(-0.32%)
May 02, 2006 9.224 9.240 9.040 9.128 16,053 -0.01(-0.14%)
May 01, 2006 9.178 9.224 9.078 9.140 21,564 +0.06(+0.69%)
Apr 28, 2006 8.785 9.157 8.773 9.078 41,690 +0.00(+0.00%)
Apr 27, 2006 9.182 9.182 8.844 9.078 29,471 -0.10(-1.14%)
Apr 26, 2006 9.057 9.307 8.890 9.182 37,138 +0.21(+2.33%)
Apr 25, 2006 9.094 9.094 8.936 8.973 27,314 -0.12(-1.33%)
Apr 24, 2006 9.182 9.382 8.973 9.094 74,995 -0.17(-1.80%)
Apr 21, 2006 9.257 9.265 9.182 9.261 25,637 -0.01(-0.10%)
Apr 20, 2006 9.391 9.391 9.182 9.270 71,641 -0.12(-1.28%)
Apr 19, 2006 8.969 9.391 8.911 9.391 56,785 +0.52(+5.88%)
Apr 18, 2006 8.543 8.890 8.535 8.869 154,304 +0.73(+8.97%)
Apr 17, 2006 8.180 8.305 8.076 8.138 42,888 +0.00(+0.00%)
Apr 13, 2006 7.980 8.243 7.980 8.138 19,887 +0.16(+1.99%)
Apr 12, 2006 7.984 7.984 7.825 7.980 6,469 +0.03(+0.37%)
Apr 11, 2006 7.888 7.951 7.888 7.951 18,449 +0.10(+1.33%)
Apr 10, 2006 7.659 7.980 7.659 7.846 38,096 +0.08(+1.08%)
Apr 07, 2006 7.604 7.763 7.604 7.763 15,334 +0.00(+0.00%)
Apr 06, 2006 7.533 7.821 7.533 7.763 29,471 +0.23(+3.00%)
Apr 05, 2006 7.638 7.646 7.512 7.537 5,271 +0.02(+0.32%)
Apr 04, 2006 7.554 7.742 7.512 7.512 13,896 -0.19(-2.49%)
Apr 03, 2006 7.537 7.825 7.512 7.704 20,366 -0.07(-0.86%)
Mar 31, 2006 7.204 7.825 7.204 7.771 21,803 +0.18(+2.31%)
Mar 30, 2006 7.617 7.617 7.116 7.596 24,199 +0.04(+0.55%)
Mar 29, 2006 7.596 7.700 7.554 7.554 7,427 -0.02(-0.28%)
Mar 28, 2006 7.304 7.575 7.266 7.575 25,158 +0.25(+3.42%)
Mar 27, 2006 7.575 7.575 7.304 7.325 25,637 -0.27(-3.57%)
Mar 24, 2006 7.613 7.617 7.596 7.596 9,344 -0.02(-0.27%)
Mar 23, 2006 7.684 7.700 7.596 7.617 7,667 +0.03(+0.44%)
Mar 22, 2006 7.825 7.825 7.450 7.583 7,906 -0.24(-3.09%)
Mar 21, 2006 7.888 7.888 7.763 7.825 7,188 +0.11(+1.46%)
Mar 20, 2006 7.713 7.713 7.650 7.713 5,271 -0.12(-1.49%)
Mar 17, 2006 7.729 7.846 7.729 7.830 11,261 +0.00(+0.05%)
Mar 16, 2006 7.721 7.909 7.721 7.825 8,146 +0.10(+1.35%)
Mar 15, 2006 7.721 7.763 7.679 7.721 5,510 +0.00(+0.00%)
Mar 14, 2006 7.617 7.738 7.617 7.721 10,302 +0.10(+1.37%)
Mar 13, 2006 7.784 7.784 7.262 7.617 17,251 -0.06(-0.81%)
Mar 10, 2006 7.638 7.679 7.504 7.679 11,980 +0.02(+0.22%)
Mar 09, 2006 7.663 7.763 7.663 7.663 3,833 +0.05(+0.60%)
Mar 08, 2006 7.629 7.638 7.517 7.617 37,857 -0.10(-1.35%)
Mar 07, 2006 7.800 7.800 7.721 7.721 14,855 +0.00(+0.00%)
Mar 06, 2006 7.821 7.821 7.721 7.721 16,532 -0.10(-1.33%)
Mar 03, 2006 7.725 7.976 7.721 7.825 18,449 +0.10(+1.35%)
Mar 02, 2006 7.679 7.792 7.617 7.721 24,439 +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.