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 )

3.250 -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 (%)
Oct 31, 2022 3.822 3.937 3.727 3.803 264,350 -0.05(-1.24%)
Oct 28, 2022 3.908 3.956 3.679 3.851 173,447 -0.02(-0.49%)
Oct 27, 2022 4.071 4.195 3.832 3.870 229,315 -0.12(-3.11%)
Oct 26, 2022 3.899 4.195 3.896 3.994 481,338 +0.19(+5.03%)
Oct 25, 2022 3.555 3.822 3.469 3.803 444,667 +0.28(+7.86%)
Oct 24, 2022 3.392 3.574 3.373 3.526 139,692 +0.16(+4.83%)
Oct 21, 2022 3.526 3.526 3.335 3.364 159,961 -0.15(-4.35%)
Oct 20, 2022 3.478 3.579 3.440 3.517 185,489 +0.08(+2.22%)
Oct 19, 2022 3.412 3.478 3.402 3.440 85,470 +0.04(+1.12%)
Oct 18, 2022 3.459 3.459 3.344 3.402 119,615 -0.04(-1.11%)
Oct 17, 2022 3.498 3.507 3.402 3.440 70,616 +0.03(+0.84%)
Oct 14, 2022 3.564 3.574 3.364 3.412 127,052 -0.16(-4.55%)
Oct 13, 2022 3.431 3.574 3.373 3.574 198,812 +0.17(+5.06%)
Oct 12, 2022 3.268 3.469 3.211 3.402 155,167 +0.04(+1.14%)
Oct 11, 2022 3.402 3.483 3.287 3.364 113,096 -0.10(-2.76%)
Oct 10, 2022 3.488 3.545 3.392 3.459 195,628 -0.04(-1.09%)
Oct 07, 2022 3.603 3.689 3.459 3.498 152,887 -0.13(-3.68%)
Oct 06, 2022 3.660 3.775 3.517 3.631 247,739 -0.03(-0.78%)
Oct 05, 2022 3.507 3.717 3.415 3.660 751,640 +0.20(+5.80%)
Oct 04, 2022 3.345 3.469 3.268 3.459 219,682 +0.23(+7.10%)
Oct 03, 2022 3.249 3.310 3.175 3.230 156,932 +0.13(+4.32%)
Sep 30, 2022 3.058 3.144 3.020 3.096 89,383 +0.03(+0.93%)
Sep 29, 2022 3.020 3.087 2.938 3.067 48,466 -0.02(-0.62%)
Sep 28, 2022 2.934 3.125 2.890 3.087 109,108 +0.21(+7.31%)
Sep 27, 2022 2.857 2.970 2.781 2.876 159,718 +0.10(+3.44%)
Sep 26, 2022 2.819 2.934 2.735 2.781 246,549 -0.03(-1.02%)
Sep 23, 2022 3.010 3.048 2.790 2.809 482,781 -0.28(-8.98%)
Sep 22, 2022 3.211 3.273 3.075 3.087 118,854 -0.12(-3.87%)
Sep 21, 2022 3.306 3.373 3.192 3.211 141,519 -0.01(-0.30%)
Sep 20, 2022 3.163 3.259 3.115 3.220 83,412 +0.03(+0.90%)
Sep 19, 2022 3.106 3.249 3.094 3.192 112,717 +0.04(+1.21%)
Sep 16, 2022 3.316 3.316 3.096 3.153 169,829 -0.19(-5.71%)
Sep 15, 2022 3.440 3.445 3.325 3.345 149,694 -0.10(-2.78%)
Sep 14, 2022 3.297 3.488 3.297 3.440 271,719 +0.16(+4.96%)
Sep 13, 2022 3.335 3.440 3.220 3.278 210,245 -0.10(-2.83%)
Sep 12, 2022 3.249 3.402 3.239 3.373 236,959 +0.21(+6.65%)
Sep 09, 2022 3.153 3.201 3.106 3.163 131,686 +0.10(+3.12%)
Sep 08, 2022 3.087 3.091 2.981 3.067 176,708 +0.03(+0.94%)
Sep 07, 2022 3.087 3.125 2.972 3.039 267,208 -0.11(-3.64%)
Sep 06, 2022 3.067 3.192 2.991 3.153 410,787 +0.12(+4.10%)
Sep 02, 2022 3.087 3.162 3.010 3.029 216,006 +0.02(+0.63%)
Sep 01, 2022 3.096 3.115 2.915 3.010 267,306 -0.14(-4.55%)
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%)
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.