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 UNCHANGED
Official Closing 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 (%)
Sep 30, 2020 1.492 1.528 1.317 1.317 346,182 -0.21(-13.86%)
Sep 29, 2020 1.611 1.630 1.528 1.528 80,998 -0.06(-4.05%)
Sep 28, 2020 1.519 1.639 1.492 1.593 106,751 +0.12(+8.13%)
Sep 25, 2020 1.482 1.528 1.473 1.473 150,317 -0.03(-1.84%)
Sep 24, 2020 1.538 1.547 1.482 1.501 146,771 -0.04(-2.40%)
Sep 23, 2020 1.565 1.584 1.538 1.538 84,250 -0.03(-1.77%)
Sep 22, 2020 1.584 1.620 1.543 1.565 66,112 -0.03(-1.73%)
Sep 21, 2020 1.630 1.630 1.584 1.593 36,971 -0.06(-3.35%)
Sep 18, 2020 1.602 1.657 1.602 1.648 66,469 +0.02(+1.13%)
Sep 17, 2020 1.620 1.676 1.611 1.630 44,458 -0.01(-0.56%)
Sep 16, 2020 1.639 1.685 1.611 1.639 88,833 +0.02(+1.14%)
Sep 15, 2020 1.648 1.685 1.611 1.620 66,565 -0.04(-2.22%)
Sep 14, 2020 1.676 1.676 1.620 1.657 87,111 -0.01(-0.55%)
Sep 11, 2020 1.630 1.676 1.565 1.667 91,124 +0.07(+4.62%)
Sep 10, 2020 1.639 1.667 1.565 1.593 133,474 -0.05(-2.81%)
Sep 09, 2020 1.768 1.768 1.630 1.639 76,578 -0.04(-2.20%)
Sep 08, 2020 1.740 1.759 1.611 1.676 177,212 -0.06(-3.70%)
Sep 04, 2020 1.814 1.897 1.685 1.740 226,561 -0.04(-2.07%)
Sep 03, 2020 1.878 2.026 1.722 1.777 1,091,748 +0.23(+14.88%)
Sep 02, 2020 1.657 1.694 1.538 1.547 196,479 -0.13(-7.69%)
Sep 01, 2020 1.740 1.741 1.657 1.676 67,473 -0.06(-3.70%)
Aug 31, 2020 1.759 1.786 1.722 1.740 144,371 -0.03(-1.56%)
Aug 28, 2020 1.841 1.915 1.722 1.768 512,641 -0.17(-8.57%)
Aug 27, 2020 2.044 2.044 1.887 1.934 148,643 -0.06(-3.23%)
Aug 26, 2020 1.943 2.007 1.878 1.998 75,700 +0.08(+4.33%)
Aug 25, 2020 1.851 1.943 1.842 1.915 49,803 +0.05(+2.45%)
Aug 24, 2020 1.897 1.924 1.851 1.869 91,019 -0.05(-2.86%)
Aug 21, 2020 1.952 1.961 1.888 1.924 60,023 -0.03(-1.41%)
Aug 20, 2020 1.943 1.988 1.860 1.952 150,584 -0.02(-0.93%)
Aug 19, 2020 1.970 1.988 1.933 1.970 106,288 -0.03(-1.38%)
Aug 18, 2020 1.970 2.039 1.970 1.998 52,738 +0.02(+0.93%)
Aug 17, 2020 2.016 2.016 1.933 1.979 102,561 -0.05(-2.70%)
Aug 14, 2020 2.025 2.098 1.970 2.034 112,843 -0.09(-4.31%)
Aug 13, 2020 2.144 2.144 2.071 2.126 43,478 -0.02(-0.85%)
Aug 12, 2020 2.208 2.208 2.098 2.144 89,974 +0.05(+2.63%)
Aug 11, 2020 2.227 2.272 2.089 2.089 68,006 -0.10(-4.60%)
Aug 10, 2020 2.190 2.245 2.144 2.190 79,666 +0.10(+4.82%)
Aug 07, 2020 2.126 2.199 2.080 2.089 49,982 -0.05(-2.15%)
Aug 06, 2020 2.172 2.236 2.126 2.135 53,557 -0.05(-2.51%)
Aug 05, 2020 2.217 2.309 2.135 2.190 91,948 +0.01(+0.42%)
Aug 04, 2020 2.034 2.254 2.034 2.181 222,762 +0.16(+7.69%)
Aug 03, 2020 2.062 2.088 1.998 2.025 145,190 +0.01(+0.45%)
Jul 31, 2020 2.062 2.144 1.924 2.016 318,885 -0.04(-1.79%)
Jul 30, 2020 2.098 2.117 2.016 2.053 150,904 -0.10(-4.68%)
Jul 29, 2020 2.227 2.227 2.117 2.153 137,585 -0.05(-2.08%)
Jul 28, 2020 2.227 2.272 2.172 2.199 105,396 -0.03(-1.23%)
Jul 27, 2020 2.401 2.401 2.227 2.227 115,796 -0.10(-4.33%)
Jul 24, 2020 2.355 2.401 2.327 2.327 38,632 +0.00(+0.00%)
Jul 23, 2020 2.309 2.447 2.282 2.327 234,378 +0.02(+0.79%)
Jul 22, 2020 2.291 2.410 2.263 2.309 110,193 +0.02(+0.80%)
Jul 21, 2020 2.272 2.357 2.227 2.291 98,981 +0.06(+2.88%)
Jul 20, 2020 2.346 2.346 2.227 2.227 71,302 -0.06(-2.80%)
Jul 17, 2020 2.300 2.327 2.245 2.291 110,005 +0.03(+1.21%)
Jul 16, 2020 2.291 2.410 2.263 2.263 78,925 -0.03(-1.20%)
Jul 15, 2020 2.309 2.382 2.272 2.291 77,616 +0.00(+0.00%)
Jul 14, 2020 2.382 2.382 2.245 2.291 68,469 -0.05(-2.34%)
Jul 13, 2020 2.291 2.520 2.291 2.346 232,548 +0.06(+2.81%)
Jul 10, 2020 2.227 2.401 2.227 2.282 88,834 -0.01(-0.40%)
Jul 09, 2020 2.282 2.401 2.135 2.291 206,609 +0.07(+3.31%)
Jul 08, 2020 2.263 2.309 2.163 2.217 156,780 -0.04(-1.63%)
Jul 07, 2020 2.447 2.482 2.245 2.254 233,497 -0.18(-7.52%)
Jul 06, 2020 2.557 2.586 2.401 2.437 145,344 -0.07(-2.92%)
Jul 02, 2020 2.392 2.538 2.346 2.511 272,831 +0.16(+7.03%)
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.