Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2021 3.445 3.520 3.380 3.464 136,841 +0.01(+0.27%)
Jun 29, 2021 3.548 3.613 3.427 3.455 192,702 -0.06(-1.59%)
Jun 28, 2021 3.669 3.678 3.410 3.510 250,173 -0.16(-4.31%)
Jun 25, 2021 3.538 3.725 3.538 3.669 330,488 +0.13(+3.68%)
Jun 24, 2021 3.492 3.538 3.408 3.538 245,429 +0.11(+3.26%)
Jun 23, 2021 3.473 3.538 3.361 3.427 353,797 +0.01(+0.27%)
Jun 22, 2021 3.482 3.482 3.203 3.417 352,315 -0.05(-1.34%)
Jun 21, 2021 3.147 3.473 3.147 3.464 322,691 +0.34(+10.71%)
Jun 18, 2021 3.212 3.361 3.129 3.129 370,407 -0.19(-5.62%)
Jun 17, 2021 3.417 3.566 3.129 3.315 370,907 -0.10(-3.00%)
Jun 16, 2021 3.492 3.576 3.352 3.417 364,597 -0.07(-1.87%)
Jun 15, 2021 3.352 3.482 3.268 3.482 190,197 +0.16(+4.76%)
Jun 14, 2021 3.371 3.538 3.296 3.324 445,490 +0.03(+0.85%)
Jun 11, 2021 3.184 3.296 3.129 3.296 187,856 +0.15(+4.73%)
Jun 10, 2021 3.212 3.287 3.082 3.147 222,953 -0.01(-0.29%)
Jun 09, 2021 3.231 3.268 3.129 3.157 266,542 -0.06(-1.74%)
Jun 08, 2021 3.082 3.315 2.980 3.212 402,652 +0.09(+2.98%)
Jun 07, 2021 3.194 3.203 2.859 3.119 549,575 -0.06(-1.76%)
Jun 04, 2021 3.212 3.231 3.017 3.175 394,667 -0.02(-0.58%)
Jun 03, 2021 2.914 3.230 2.849 3.194 731,527 +0.26(+8.89%)
Jun 02, 2021 2.896 2.970 2.803 2.933 471,373 +0.13(+4.65%)
Jun 01, 2021 2.719 2.868 2.719 2.803 458,543 +0.14(+5.24%)
May 28, 2021 2.691 2.728 2.603 2.663 230,736 -0.03(-1.04%)
May 27, 2021 2.589 2.719 2.589 2.691 189,390 +0.10(+3.96%)
May 26, 2021 2.607 2.672 2.533 2.589 278,782 -0.03(-1.07%)
May 25, 2021 2.626 2.728 2.607 2.616 133,971 -0.01(-0.35%)
May 24, 2021 2.775 2.775 2.561 2.626 305,650 -0.13(-4.73%)
May 21, 2021 2.747 2.795 2.663 2.756 224,023 +0.01(+0.34%)
May 20, 2021 2.765 2.775 2.617 2.747 220,413 -0.03(-1.01%)
May 19, 2021 2.672 2.775 2.570 2.775 233,878 +0.04(+1.36%)
May 18, 2021 2.700 2.784 2.651 2.738 318,604 +0.03(+1.03%)
May 17, 2021 2.867 2.986 2.450 2.710 1,464,723 -0.12(-4.26%)
May 14, 2021 2.923 3.062 2.765 2.830 480,473 -0.06(-2.24%)
May 13, 2021 2.858 3.248 2.756 2.895 830,267 +0.03(+0.97%)
May 12, 2021 2.608 3.007 2.579 2.867 1,651,060 +0.32(+12.77%)
May 11, 2021 2.413 2.589 2.329 2.543 380,596 +0.07(+3.01%)
May 10, 2021 2.543 2.682 2.403 2.468 586,243 -0.06(-2.56%)
May 07, 2021 2.682 2.719 2.524 2.533 749,153 -0.14(-5.21%)
May 06, 2021 2.784 2.784 2.529 2.673 482,467 -0.11(-4.00%)
May 05, 2021 2.821 2.914 2.738 2.784 326,969 -0.03(-0.99%)
May 04, 2021 2.951 2.951 2.645 2.812 684,573 -0.11(-3.81%)
May 03, 2021 2.738 2.923 2.700 2.923 330,154 +0.24(+9.00%)
Apr 30, 2021 2.951 3.062 2.635 2.682 799,585 -0.30(-9.97%)
Apr 29, 2021 2.877 3.053 2.728 2.979 1,038,692 +0.19(+6.64%)
Apr 28, 2021 2.598 2.905 2.533 2.793 1,383,955 +0.19(+7.50%)
Apr 27, 2021 2.478 2.663 2.450 2.598 1,024,656 +0.16(+6.46%)
Apr 26, 2021 2.171 2.580 2.153 2.441 2,007,237 +0.32(+14.85%)
Apr 23, 2021 2.079 2.166 2.032 2.125 760,467 +0.06(+2.69%)
Apr 22, 2021 2.171 2.199 2.032 2.069 844,954 -0.06(-3.04%)
Apr 21, 2021 2.181 2.236 2.060 2.134 1,752,111 +0.11(+5.50%)
Apr 20, 2021 1.856 2.116 1.847 2.023 2,438,272 +0.15(+7.92%)
Apr 19, 2021 1.930 1.939 1.856 1.875 450,533 -0.07(-3.81%)
Apr 16, 2021 1.875 1.949 1.819 1.949 3,098,554 -0.50(-20.45%)
Apr 15, 2021 2.413 2.635 2.394 2.450 167,204 +0.03(+1.15%)
Apr 14, 2021 2.394 2.459 2.376 2.422 87,805 +0.05(+1.95%)
Apr 13, 2021 2.339 2.394 2.292 2.376 85,884 +0.07(+3.23%)
Apr 12, 2021 2.478 2.533 2.283 2.301 105,418 -0.13(-5.34%)
Apr 09, 2021 2.654 2.654 2.376 2.431 186,964 -0.21(-8.07%)
Apr 08, 2021 2.645 2.691 2.580 2.645 53,018 -0.01(-0.35%)
Apr 07, 2021 2.682 2.719 2.626 2.654 46,272 -0.04(-1.38%)
Apr 06, 2021 2.598 2.710 2.598 2.691 34,716 +0.07(+2.84%)
Apr 05, 2021 2.775 2.775 2.561 2.617 114,653 -0.09(-3.42%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.