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 )

3.250 -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 (%)
Nov 30, 2006 7.662 7.741 7.662 7.741 4,348 +0.08(+1.03%)
Nov 29, 2006 7.596 7.757 7.596 7.662 2,174 +0.07(+0.87%)
Nov 28, 2006 7.617 7.741 7.571 7.596 8,938 -0.04(-0.49%)
Nov 27, 2006 7.617 7.761 7.617 7.633 9,421 +0.01(+0.11%)
Nov 24, 2006 7.679 7.679 7.625 7.625 15,461 -0.07(-0.91%)
Nov 22, 2006 7.824 7.824 7.658 7.695 12,562 -0.04(-0.54%)
Nov 21, 2006 7.679 7.766 7.658 7.737 66,434 +0.06(+0.75%)
Nov 20, 2006 7.824 7.865 7.679 7.679 18,843 -0.05(-0.64%)
Nov 17, 2006 7.658 7.728 7.658 7.728 10,387 +0.02(+0.32%)
Nov 16, 2006 7.873 7.873 7.687 7.703 13,286 -0.26(-3.33%)
Nov 15, 2006 8.146 8.146 7.927 7.968 12,562 -0.10(-1.28%)
Nov 14, 2006 8.010 8.153 7.869 8.072 12,320 +0.10(+1.30%)
Nov 13, 2006 7.865 8.148 7.782 7.968 20,534 +0.19(+2.50%)
Nov 10, 2006 7.761 7.865 7.662 7.774 14,736 -0.02(-0.32%)
Nov 09, 2006 7.865 7.946 7.761 7.799 9,904 +0.02(+0.21%)
Nov 08, 2006 7.803 7.890 7.681 7.782 21,500 +0.08(+1.08%)
Nov 07, 2006 7.459 7.699 7.459 7.699 4,590 +0.04(+0.54%)
Nov 06, 2006 7.637 7.669 7.637 7.658 6,764 +0.01(+0.08%)
Nov 03, 2006 7.658 7.658 7.596 7.652 5,556 +0.08(+1.02%)
Nov 02, 2006 7.824 7.824 7.451 7.575 9,180 -0.22(-2.79%)
Nov 01, 2006 7.761 7.824 7.451 7.792 19,326 -0.03(-0.40%)
Oct 31, 2006 7.782 7.861 7.782 7.824 3,865 -0.16(-2.02%)
Oct 30, 2006 8.134 8.134 7.699 7.985 9,904 -0.06(-0.77%)
Oct 27, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Oct 26, 2006 7.906 8.084 7.906 8.047 6,764 -0.11(-1.32%)
Oct 25, 2006 7.728 8.175 7.728 8.155 38,411 +0.63(+8.30%)
Oct 24, 2006 7.459 7.658 7.459 7.530 7,005 +0.07(+0.94%)
Oct 23, 2006 7.554 7.670 7.459 7.459 8,455 -0.20(-2.60%)
Oct 20, 2006 7.658 7.658 7.658 7.658 483 -0.07(-0.86%)
Oct 19, 2006 7.782 7.782 7.658 7.724 8,213 -0.06(-0.80%)
Oct 18, 2006 7.782 7.836 7.617 7.786 39,860 -0.08(-1.00%)
Oct 17, 2006 7.865 7.865 7.803 7.865 12,320 +0.20(+2.65%)
Oct 16, 2006 7.389 7.670 7.368 7.662 15,219 +0.19(+2.55%)
Oct 13, 2006 7.327 7.472 7.327 7.472 14,736 +0.02(+0.28%)
Oct 12, 2006 7.327 7.451 7.327 7.451 6,522 +0.00(+0.00%)
Oct 11, 2006 7.347 7.455 7.310 7.451 5,073 -0.00(-0.05%)
Oct 10, 2006 7.430 7.455 7.306 7.455 2,174 +0.02(+0.33%)
Oct 09, 2006 7.360 7.451 7.252 7.430 6,764 +0.07(+0.96%)
Oct 06, 2006 7.335 7.368 7.141 7.360 7,247 -0.05(-0.67%)
Oct 05, 2006 7.335 7.410 7.335 7.410 966 +0.08(+1.13%)
Oct 04, 2006 7.161 7.335 7.161 7.327 10,871 +0.08(+1.14%)
Oct 03, 2006 7.290 7.451 7.244 7.244 24,882 -0.00(-0.06%)
Oct 02, 2006 7.451 7.451 7.244 7.248 1,691 -0.20(-2.72%)
Sep 29, 2006 7.306 7.451 7.306 7.451 42,276 +0.02(+0.28%)
Sep 28, 2006 7.368 7.430 7.285 7.430 8,213 +0.28(+3.88%)
Sep 27, 2006 7.269 7.285 7.153 7.153 2,898 -0.19(-2.65%)
Sep 26, 2006 7.244 7.451 7.232 7.347 5,073 +0.20(+2.78%)
Sep 25, 2006 7.554 7.699 6.905 7.149 45,175 -0.47(-6.14%)
Sep 22, 2006 7.687 7.687 7.596 7.617 126,104 -0.08(-1.02%)
Sep 21, 2006 7.559 7.761 7.559 7.695 13,528 +0.07(+0.98%)
Sep 20, 2006 7.617 7.646 7.582 7.621 9,904 +0.00(+0.05%)
Sep 19, 2006 7.617 7.625 7.554 7.617 67,400 -0.01(-0.17%)
Sep 18, 2006 7.642 7.658 7.575 7.629 5,314 -0.01(-0.10%)
Sep 15, 2006 7.554 7.637 7.554 7.637 18,360 +0.02(+0.27%)
Sep 14, 2006 7.658 7.666 7.554 7.617 17,393 -0.12(-1.60%)
Sep 13, 2006 7.658 7.741 7.658 7.741 9,180 +0.02(+0.21%)
Sep 12, 2006 7.563 7.724 7.554 7.724 30,197 +0.12(+1.58%)
Sep 11, 2006 7.861 7.861 7.575 7.604 36,961 -0.14(-1.87%)
Sep 08, 2006 7.857 7.857 7.658 7.749 22,466 -0.11(-1.42%)
Sep 07, 2006 7.766 7.861 7.766 7.861 3,623 +0.06(+0.74%)
Sep 06, 2006 7.807 7.807 7.803 7.803 13,286 +0.04(+0.48%)
Sep 05, 2006 7.906 7.968 7.761 7.766 16,427 -0.01(-0.16%)
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.