Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Phx Minerals Inc (NY: PHX )

3.260 -0.010 (-0.31%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 12, 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 (%)
Oct 30, 2009 8.110 8.205 8.065 8.131 67,782 -0.02(-0.25%)
Oct 29, 2009 8.172 8.185 8.098 8.152 22,849 +0.07(+0.87%)
Oct 28, 2009 8.181 8.181 7.883 8.081 46,173 -0.11(-1.36%)
Oct 27, 2009 8.176 8.458 8.147 8.193 27,071 +0.04(+0.46%)
Oct 26, 2009 8.342 8.437 8.135 8.156 29,133 -0.19(-2.33%)
Oct 23, 2009 8.358 8.396 8.292 8.350 40,285 -0.03(-0.35%)
Oct 22, 2009 8.309 8.379 8.276 8.379 43,634 +0.02(+0.30%)
Oct 21, 2009 8.503 8.640 8.317 8.354 59,844 -0.22(-2.51%)
Oct 20, 2009 8.515 8.569 8.515 8.569 35,086 -0.17(-1.94%)
Oct 19, 2009 8.884 8.884 8.664 8.739 29,390 -0.07(-0.75%)
Oct 16, 2009 8.937 8.937 8.739 8.805 77,168 -0.14(-1.62%)
Oct 15, 2009 8.875 9.016 8.768 8.950 41,308 -0.05(-0.55%)
Oct 14, 2009 8.586 9.132 8.586 8.999 35,169 +0.31(+3.62%)
Oct 13, 2009 9.041 9.041 8.499 8.685 15,883 -0.35(-3.89%)
Oct 12, 2009 9.107 9.107 9.037 9.037 8,627 +0.11(+1.20%)
Oct 09, 2009 8.809 9.016 8.809 8.929 19,701 +0.14(+1.55%)
Oct 08, 2009 8.884 9.099 8.793 8.793 31,367 +0.04(+0.43%)
Oct 07, 2009 8.664 8.768 8.586 8.755 19,682 +0.05(+0.62%)
Oct 06, 2009 8.813 8.933 8.561 8.702 26,979 +0.00(+0.00%)
Oct 05, 2009 8.420 8.784 8.234 8.702 19,367 +0.33(+3.90%)
Oct 02, 2009 8.267 8.561 8.065 8.375 29,803 +0.14(+1.71%)
Oct 01, 2009 8.772 8.772 8.234 8.234 38,873 -0.60(-6.79%)
Sep 30, 2009 9.074 9.074 8.710 8.834 29,968 -0.19(-2.06%)
Sep 29, 2009 8.886 9.173 8.886 9.020 22,868 -0.17(-1.80%)
Sep 28, 2009 8.962 9.202 8.937 9.185 29,793 +0.28(+3.16%)
Sep 25, 2009 9.057 9.057 8.834 8.904 21,340 -0.18(-1.96%)
Sep 24, 2009 9.020 9.123 8.830 9.082 25,405 +0.10(+1.15%)
Sep 23, 2009 8.950 9.140 8.776 8.979 42,340 -0.02(-0.28%)
Sep 22, 2009 9.396 9.396 8.999 9.004 52,288 -0.24(-2.64%)
Sep 21, 2009 9.181 9.334 9.057 9.248 25,216 -0.02(-0.27%)
Sep 18, 2009 9.264 9.347 9.190 9.272 65,850 -0.03(-0.36%)
Sep 17, 2009 9.454 9.611 9.216 9.305 30,359 +0.07(+0.72%)
Sep 16, 2009 9.206 9.674 9.177 9.239 29,426 +0.06(+0.63%)
Sep 15, 2009 8.983 9.367 8.979 9.181 46,543 +0.19(+2.16%)
Sep 14, 2009 8.817 9.119 8.776 8.987 44,083 +0.12(+1.40%)
Sep 11, 2009 8.966 9.086 8.813 8.863 25,037 -0.10(-1.15%)
Sep 10, 2009 9.028 9.037 8.784 8.966 29,711 -0.10(-1.14%)
Sep 09, 2009 9.057 9.099 8.687 9.070 37,478 -0.02(-0.27%)
Sep 08, 2009 9.264 9.276 8.929 9.095 43,655 -0.02(-0.18%)
Sep 04, 2009 9.074 9.111 8.706 9.111 40,865 -0.02(-0.27%)
Sep 03, 2009 9.202 9.202 8.499 9.136 66,715 +0.04(+0.41%)
Sep 02, 2009 9.264 9.343 8.950 9.099 39,272 -0.16(-1.70%)
Sep 01, 2009 9.918 9.951 9.031 9.256 54,418 -0.74(-7.44%)
Aug 31, 2009 10.30 10.34 9.967 10.00 50,225 -0.42(-4.05%)
Aug 28, 2009 11.25 11.25 10.28 10.42 70,536 -0.69(-6.21%)
Aug 27, 2009 11.10 11.18 10.65 11.11 23,454 -0.05(-0.48%)
Aug 26, 2009 11.20 11.20 10.91 11.17 60,426 -0.07(-0.66%)
Aug 25, 2009 11.43 11.59 11.08 11.24 51,158 -0.21(-1.88%)
Aug 24, 2009 11.41 11.50 11.20 11.46 85,856 +0.10(+0.91%)
Aug 21, 2009 11.40 11.41 11.04 11.35 85,808 +0.19(+1.67%)
Aug 20, 2009 11.14 11.21 10.95 11.17 34,733 +0.02(+0.15%)
Aug 19, 2009 10.82 11.26 10.82 11.15 35,335 +0.12(+1.09%)
Aug 18, 2009 11.27 11.44 11.01 11.03 57,140 -0.10(-0.93%)
Aug 17, 2009 10.61 11.35 10.48 11.13 48,852 +0.21(+1.97%)
Aug 14, 2009 10.83 10.96 10.48 10.92 45,121 +0.08(+0.76%)
Aug 13, 2009 10.21 10.86 10.17 10.84 30,666 +0.68(+6.68%)
Aug 12, 2009 9.980 10.36 9.980 10.16 46,303 +0.22(+2.25%)
Aug 11, 2009 10.59 10.62 9.906 9.934 25,248 -0.72(-6.79%)
Aug 10, 2009 10.41 10.66 10.22 10.66 16,442 +0.10(+0.94%)
Aug 07, 2009 9.814 10.65 9.814 10.56 35,183 +0.60(+5.98%)
Aug 06, 2009 10.48 10.53 9.802 9.963 31,701 -0.47(-4.48%)
Aug 05, 2009 10.56 10.65 10.41 10.43 34,774 -0.15(-1.45%)
Aug 04, 2009 10.38 10.59 10.38 10.58 24,193 +0.09(+0.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.