Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 3.400 3.450 3.400 3.400 19,870 +0.00(+0.00%)
Sep 17, 2024 3.400 3.443 3.400 3.400 28,507 -0.01(-0.29%)
Sep 16, 2024 3.420 3.440 3.390 3.410 27,516 +0.00(+0.00%)
Sep 13, 2024 3.340 3.420 3.340 3.410 25,312 +0.06(+1.79%)
Sep 12, 2024 3.360 3.360 3.350 3.350 37,733 -0.01(-0.30%)
Sep 11, 2024 3.350 3.380 3.312 3.360 46,314 +0.01(+0.30%)
Sep 10, 2024 3.350 3.364 3.340 3.350 56,373 +0.00(+0.00%)
Sep 09, 2024 3.390 3.397 3.350 3.350 25,153 -0.03(-0.89%)
Sep 06, 2024 3.400 3.430 3.340 3.380 58,851 +0.02(+0.60%)
Sep 05, 2024 3.370 3.390 3.350 3.360 31,483 +0.01(+0.30%)
Sep 04, 2024 3.400 3.400 3.350 3.350 23,334 -0.05(-1.47%)
Sep 03, 2024 3.450 3.460 3.390 3.400 42,076 -0.06(-1.73%)
Aug 30, 2024 3.420 3.460 3.400 3.460 82,855 +0.07(+2.06%)
Aug 29, 2024 3.420 3.420 3.360 3.390 30,576 -0.01(-0.29%)
Aug 28, 2024 3.360 3.400 3.355 3.400 31,010 +0.01(+0.29%)
Aug 27, 2024 3.390 3.410 3.380 3.390 24,326 +0.00(+0.00%)
Aug 26, 2024 3.390 3.410 3.380 3.390 42,301 +0.00(+0.00%)
Aug 23, 2024 3.360 3.410 3.359 3.390 18,872 +0.02(+0.59%)
Aug 22, 2024 3.340 3.380 3.330 3.370 37,901 +0.01(+0.29%)
Aug 21, 2024 3.321 3.380 3.321 3.360 32,551 +0.03(+0.89%)
Aug 20, 2024 3.350 3.360 3.271 3.330 41,439 -0.05(-1.46%)
Aug 19, 2024 3.360 3.390 3.350 3.380 50,298 +0.03(+0.89%)
Aug 16, 2024 3.350 3.370 3.335 3.350 61,511 +0.00(+0.00%)
Aug 15, 2024 3.311 3.360 3.311 3.350 49,869 +0.04(+1.19%)
Aug 14, 2024 3.251 3.321 3.222 3.311 158,575 +0.09(+2.76%)
Aug 13, 2024 3.212 3.251 3.162 3.222 50,963 +0.01(+0.31%)
Aug 12, 2024 3.212 3.237 3.182 3.212 45,242 +0.00(+0.00%)
Aug 09, 2024 3.232 3.261 3.212 3.212 62,724 -0.12(-3.56%)
Aug 08, 2024 3.271 3.330 3.187 3.330 57,592 +0.12(+3.69%)
Aug 07, 2024 3.172 3.242 3.138 3.212 34,767 +0.14(+4.50%)
Aug 06, 2024 3.153 3.162 3.074 3.074 23,501 -0.04(-1.27%)
Aug 05, 2024 3.074 3.192 3.064 3.113 53,323 -0.10(-3.08%)
Aug 02, 2024 3.202 3.222 3.162 3.212 133,630 -0.02(-0.61%)
Aug 01, 2024 3.222 3.232 3.202 3.232 38,452 -0.01(-0.30%)
Jul 31, 2024 3.261 3.271 3.212 3.242 31,755 +0.03(+0.92%)
Jul 30, 2024 3.212 3.232 3.182 3.212 10,811 -0.03(-0.91%)
Jul 29, 2024 3.291 3.291 3.222 3.242 28,315 -0.01(-0.30%)
Jul 26, 2024 3.192 3.251 3.167 3.251 50,376 +0.05(+1.54%)
Jul 25, 2024 3.222 3.266 3.182 3.202 17,366 -0.05(-1.52%)
Jul 24, 2024 3.340 3.340 3.242 3.251 24,677 -0.09(-2.66%)
Jul 23, 2024 3.192 3.340 3.162 3.340 78,622 +0.14(+4.32%)
Jul 22, 2024 3.212 3.212 3.192 3.202 6,035 +0.00(+0.00%)
Jul 19, 2024 3.242 3.261 3.183 3.202 17,344 -0.04(-1.22%)
Jul 18, 2024 3.291 3.311 3.222 3.242 36,770 -0.06(-1.80%)
Jul 17, 2024 3.261 3.311 3.242 3.301 41,646 +0.07(+2.14%)
Jul 16, 2024 3.182 3.251 3.182 3.232 110,102 +0.02(+0.62%)
Jul 15, 2024 3.242 3.261 3.212 3.212 29,814 -0.05(-1.52%)
Jul 12, 2024 3.242 3.271 3.242 3.261 18,916 +0.01(+0.30%)
Jul 11, 2024 3.321 3.330 3.251 3.251 19,504 -0.07(-2.08%)
Jul 10, 2024 3.242 3.340 3.212 3.321 98,142 +0.10(+3.07%)
Jul 09, 2024 3.212 3.224 3.187 3.222 56,219 +0.08(+2.52%)
Jul 08, 2024 3.212 3.241 3.143 3.143 55,415 -0.06(-1.85%)
Jul 05, 2024 3.143 3.231 3.143 3.202 33,206 -0.01(-0.31%)
Jul 03, 2024 3.232 3.232 3.212 3.212 11,753 +0.00(+0.00%)
Jul 02, 2024 3.212 3.222 3.212 3.212 24,323 -0.01(-0.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.