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 )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2021 2.870 2.870 2.759 2.815 67,601 -0.07(-2.58%)
Jul 29, 2021 2.917 2.945 2.824 2.889 74,458 +0.04(+1.31%)
Jul 28, 2021 2.768 2.917 2.767 2.852 52,915 +0.05(+1.66%)
Jul 27, 2021 2.917 2.917 2.731 2.805 170,569 -0.07(-2.59%)
Jul 26, 2021 2.833 2.964 2.791 2.880 120,598 +0.04(+1.31%)
Jul 23, 2021 2.973 2.973 2.787 2.842 246,369 -0.07(-2.24%)
Jul 22, 2021 2.992 3.029 2.833 2.908 83,099 -0.08(-2.80%)
Jul 21, 2021 2.973 3.117 2.949 2.992 171,188 +0.16(+5.59%)
Jul 20, 2021 2.740 2.917 2.628 2.833 273,606 +0.11(+4.11%)
Jul 19, 2021 2.628 2.777 2.563 2.721 386,076 -0.08(-2.99%)
Jul 16, 2021 3.048 3.057 2.796 2.805 280,843 -0.23(-7.67%)
Jul 15, 2021 2.936 3.160 2.908 3.038 298,716 +0.06(+1.88%)
Jul 14, 2021 3.085 3.178 2.926 2.982 262,025 -0.11(-3.61%)
Jul 13, 2021 3.215 3.215 3.066 3.094 275,719 -0.12(-3.77%)
Jul 12, 2021 3.402 3.439 3.215 3.215 448,122 -0.29(-8.24%)
Jul 09, 2021 3.215 3.551 3.085 3.504 739,673 +0.45(+14.63%)
Jul 08, 2021 3.010 3.150 2.889 3.057 709,381 -0.14(-4.37%)
Jul 07, 2021 3.495 3.597 3.178 3.197 496,095 -0.29(-8.29%)
Jul 06, 2021 3.989 4.045 3.486 3.486 591,833 -0.44(-11.16%)
Jul 02, 2021 3.635 4.073 3.607 3.924 1,104,185 +0.40(+11.38%)
Jul 01, 2021 3.551 3.616 3.411 3.523 250,060 +0.06(+1.61%)
Jun 30, 2021 3.448 3.523 3.383 3.467 136,719 +0.01(+0.27%)
Jun 29, 2021 3.551 3.616 3.430 3.458 192,531 -0.06(-1.59%)
Jun 28, 2021 3.672 3.681 3.413 3.514 249,951 -0.16(-4.31%)
Jun 25, 2021 3.541 3.728 3.541 3.672 330,194 +0.13(+3.68%)
Jun 24, 2021 3.495 3.541 3.411 3.541 245,211 +0.11(+3.26%)
Jun 23, 2021 3.476 3.541 3.364 3.430 353,482 +0.01(+0.27%)
Jun 22, 2021 3.486 3.486 3.206 3.420 352,001 -0.05(-1.34%)
Jun 21, 2021 3.150 3.476 3.150 3.467 322,404 +0.34(+10.71%)
Jun 18, 2021 3.215 3.364 3.131 3.131 370,077 -0.19(-5.62%)
Jun 17, 2021 3.420 3.569 3.131 3.318 370,577 -0.10(-3.00%)
Jun 16, 2021 3.495 3.579 3.355 3.420 364,272 -0.07(-1.87%)
Jun 15, 2021 3.355 3.486 3.271 3.486 190,028 +0.16(+4.76%)
Jun 14, 2021 3.374 3.541 3.299 3.327 445,094 +0.03(+0.85%)
Jun 11, 2021 3.187 3.299 3.131 3.299 187,689 +0.15(+4.73%)
Jun 10, 2021 3.215 3.290 3.085 3.150 222,754 -0.01(-0.29%)
Jun 09, 2021 3.234 3.271 3.131 3.159 266,305 -0.06(-1.74%)
Jun 08, 2021 3.085 3.318 2.982 3.215 402,294 +0.09(+2.98%)
Jun 07, 2021 3.197 3.206 2.861 3.122 549,086 -0.06(-1.76%)
Jun 04, 2021 3.215 3.234 3.020 3.178 394,316 -0.02(-0.58%)
Jun 03, 2021 2.917 3.233 2.852 3.197 730,877 +0.26(+8.89%)
Jun 02, 2021 2.898 2.973 2.805 2.936 470,954 +0.13(+4.65%)
Jun 01, 2021 2.721 2.870 2.721 2.805 458,135 +0.14(+5.24%)
May 28, 2021 2.693 2.731 2.605 2.665 230,530 -0.03(-1.04%)
May 27, 2021 2.591 2.721 2.591 2.693 189,222 +0.10(+3.96%)
May 26, 2021 2.610 2.675 2.535 2.591 278,534 -0.03(-1.07%)
May 25, 2021 2.628 2.731 2.610 2.619 133,852 -0.01(-0.35%)
May 24, 2021 2.777 2.777 2.563 2.628 305,379 -0.13(-4.73%)
May 21, 2021 2.749 2.797 2.665 2.759 223,824 +0.01(+0.34%)
May 20, 2021 2.768 2.777 2.619 2.749 220,217 -0.03(-1.01%)
May 19, 2021 2.675 2.777 2.572 2.777 233,670 +0.04(+1.36%)
May 18, 2021 2.703 2.786 2.654 2.740 318,321 +0.03(+1.03%)
May 17, 2021 2.870 2.989 2.452 2.712 1,463,421 -0.12(-4.26%)
May 14, 2021 2.926 3.065 2.768 2.833 480,045 -0.07(-2.24%)
May 13, 2021 2.861 3.251 2.759 2.898 829,529 +0.03(+0.97%)
May 12, 2021 2.610 3.009 2.582 2.870 1,649,592 +0.33(+12.77%)
May 11, 2021 2.415 2.591 2.331 2.545 380,257 +0.07(+3.01%)
May 10, 2021 2.545 2.684 2.406 2.471 585,722 -0.07(-2.56%)
May 07, 2021 2.684 2.722 2.526 2.536 748,486 -0.14(-5.21%)
May 06, 2021 2.786 2.786 2.531 2.675 482,038 -0.11(-4.00%)
May 05, 2021 2.824 2.916 2.740 2.786 326,679 -0.03(-0.99%)
May 04, 2021 2.954 2.954 2.647 2.814 683,964 -0.11(-3.81%)
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.