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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2005 5.864 5.912 5.864 5.912 9,671 +0.02(+0.32%)
Jun 29, 2005 6.038 6.038 5.831 5.893 65,768 -0.18(-3.03%)
Jun 28, 2005 6.162 6.162 5.995 6.077 52,227 -0.11(-1.77%)
Jun 27, 2005 6.214 6.245 6.162 6.187 29,015 -0.05(-0.76%)
Jun 24, 2005 5.997 6.307 5.976 6.235 201,172 +0.26(+4.33%)
Jun 23, 2005 5.966 5.976 5.893 5.976 56,096 +0.18(+3.03%)
Jun 22, 2005 5.683 5.800 5.683 5.800 117,995 +0.19(+3.31%)
Jun 21, 2005 5.583 5.645 5.581 5.614 54,161 +0.04(+0.63%)
Jun 20, 2005 5.480 5.579 5.463 5.579 71,571 +0.13(+2.39%)
Jun 17, 2005 5.480 5.480 5.439 5.449 40,621 -0.03(-0.53%)
Jun 16, 2005 5.436 5.478 5.428 5.478 96,717 +0.04(+0.72%)
Jun 15, 2005 5.434 5.459 5.418 5.439 30,949 -0.01(-0.19%)
Jun 14, 2005 5.513 5.521 5.376 5.449 483,588 -0.04(-0.68%)
Jun 13, 2005 5.449 5.496 5.449 5.486 19,343 +0.06(+1.14%)
Jun 10, 2005 5.418 5.424 5.385 5.424 15,474 +0.05(+0.88%)
Jun 09, 2005 5.376 5.376 5.376 5.376 1,934 +0.02(+0.35%)
Jun 08, 2005 5.376 5.385 5.345 5.358 83,177 -0.02(-0.35%)
Jun 07, 2005 5.428 5.569 5.345 5.376 274,678 -0.02(-0.38%)
Jun 06, 2005 5.015 5.397 5.015 5.397 176,026 +0.43(+8.75%)
Jun 03, 2005 4.930 4.963 4.930 4.963 27,080 +0.03(+0.63%)
Jun 02, 2005 4.859 4.932 4.859 4.932 9,671 +0.07(+1.40%)
Jun 01, 2005 4.901 4.911 4.859 4.864 50,293 +0.00(+0.09%)
May 31, 2005 4.828 4.859 4.828 4.859 46,424 +0.00(+0.00%)
May 27, 2005 4.859 4.891 4.841 4.859 13,540 +0.04(+0.86%)
May 26, 2005 4.797 4.820 4.797 4.818 46,424 -0.03(-0.64%)
May 25, 2005 4.839 4.857 4.818 4.849 65,768 -0.03(-0.64%)
May 24, 2005 4.897 4.897 4.880 4.880 19,343 -0.02(-0.42%)
May 23, 2005 4.868 4.901 4.859 4.901 36,752 +0.04(+0.85%)
May 20, 2005 4.828 4.859 4.828 4.859 81,242 -0.04(-0.80%)
May 19, 2005 4.859 4.899 4.859 4.899 29,015 +0.05(+1.02%)
May 18, 2005 4.857 4.859 4.839 4.849 125,733 +0.01(+0.21%)
May 17, 2005 4.797 4.857 4.797 4.839 19,343 +0.06(+1.30%)
May 16, 2005 4.700 4.777 4.700 4.777 9,671 +0.06(+1.36%)
May 13, 2005 4.684 4.727 4.684 4.713 102,520 -0.01(-0.22%)
May 12, 2005 4.508 4.766 4.353 4.723 514,538 -0.03(-0.70%)
May 11, 2005 4.859 4.891 4.725 4.756 54,161 -0.17(-3.52%)
May 10, 2005 4.859 4.930 4.859 4.930 34,818 +0.08(+1.71%)
May 09, 2005 4.746 4.891 4.746 4.847 129,601 +0.12(+2.63%)
May 06, 2005 4.663 4.752 4.663 4.723 166,354 +0.03(+0.62%)
May 05, 2005 4.694 4.702 4.694 4.694 21,277 -0.01(-0.22%)
May 04, 2005 4.775 4.775 4.653 4.704 54,161 -0.03(-0.57%)
May 03, 2005 4.775 4.812 4.694 4.731 48,358 -0.03(-0.56%)
May 02, 2005 4.622 4.758 4.622 4.758 90,914 +0.18(+3.88%)
Apr 29, 2005 4.574 4.620 4.574 4.580 29,015 +0.01(+0.14%)
Apr 28, 2005 4.549 4.599 4.549 4.574 34,818 -0.07(-1.43%)
Apr 27, 2005 4.723 4.723 4.640 4.640 17,409 -0.08(-1.79%)
Apr 26, 2005 4.944 4.944 4.725 4.725 112,192 -0.19(-3.79%)
Apr 25, 2005 4.942 4.950 4.911 4.911 50,293 +0.02(+0.42%)
Apr 22, 2005 4.963 4.971 4.859 4.891 56,096 -0.07(-1.50%)
Apr 21, 2005 5.170 5.174 4.880 4.965 361,724 -0.16(-3.19%)
Apr 20, 2005 5.141 5.201 5.128 5.128 104,455 -0.17(-3.16%)
Apr 19, 2005 5.308 5.350 5.232 5.296 85,111 -0.04(-0.74%)
Apr 18, 2005 5.376 5.376 5.335 5.335 5,803 -0.01(-0.19%)
Apr 15, 2005 5.490 5.490 5.345 5.345 119,930 -0.14(-2.64%)
Apr 14, 2005 5.480 5.529 5.480 5.490 27,080 -0.03(-0.60%)
Apr 13, 2005 5.565 5.565 5.521 5.523 25,146 -0.04(-0.74%)
Apr 12, 2005 5.604 5.612 5.544 5.565 56,096 -0.07(-1.21%)
Apr 11, 2005 5.511 5.639 5.511 5.633 73,505 +0.14(+2.64%)
Apr 08, 2005 5.583 5.583 5.480 5.488 52,227 -0.11(-1.89%)
Apr 07, 2005 5.645 5.645 5.594 5.594 56,096 -0.08(-1.39%)
Apr 06, 2005 5.676 5.676 5.672 5.672 13,540 -0.02(-0.44%)
Apr 05, 2005 5.614 5.697 5.614 5.697 100,586 +0.10(+1.70%)
Apr 04, 2005 5.503 5.651 5.503 5.602 98,652 +0.12(+2.15%)
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.