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 )

3.200 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 1.366 1.398 1.338 1.394 56,719 +0.03(+2.04%)
Oct 29, 2020 1.313 1.375 1.262 1.366 131,904 +0.03(+2.08%)
Oct 28, 2020 1.394 1.394 1.273 1.338 160,116 -0.07(-5.26%)
Oct 27, 2020 1.449 1.449 1.403 1.412 46,019 -0.03(-1.94%)
Oct 26, 2020 1.533 1.580 1.394 1.440 75,013 -0.07(-4.32%)
Oct 23, 2020 1.514 1.533 1.496 1.505 96,110 +0.00(+0.00%)
Oct 22, 2020 1.477 1.524 1.459 1.505 127,250 +0.05(+3.18%)
Oct 21, 2020 1.487 1.505 1.431 1.459 87,048 -0.03(-1.88%)
Oct 20, 2020 1.449 1.552 1.431 1.487 90,700 +0.04(+2.56%)
Oct 19, 2020 1.570 1.570 1.422 1.449 113,709 -0.07(-4.29%)
Oct 16, 2020 1.505 1.542 1.505 1.514 99,231 -0.01(-0.61%)
Oct 15, 2020 1.505 1.542 1.412 1.524 319,044 -0.06(-3.53%)
Oct 14, 2020 1.487 1.933 1.487 1.580 2,591,859 +0.10(+6.92%)
Oct 13, 2020 1.487 1.580 1.440 1.477 122,378 -0.04(-2.45%)
Oct 12, 2020 1.561 1.570 1.487 1.514 128,983 -0.01(-0.61%)
Oct 09, 2020 1.682 1.710 1.514 1.524 249,046 -0.01(-0.61%)
Oct 08, 2020 1.366 1.580 1.366 1.533 158,323 +0.16(+11.49%)
Oct 07, 2020 1.375 1.431 1.347 1.375 75,678 +0.01(+0.68%)
Oct 06, 2020 1.468 1.487 1.357 1.366 121,994 -0.07(-4.55%)
Oct 05, 2020 1.394 1.487 1.394 1.431 91,164 +0.05(+3.36%)
Oct 02, 2020 1.301 1.426 1.301 1.384 60,378 +0.06(+4.20%)
Oct 01, 2020 1.394 1.422 1.310 1.329 123,998 +0.00(+0.00%)
Sep 30, 2020 1.505 1.542 1.329 1.329 343,044 -0.21(-13.86%)
Sep 29, 2020 1.626 1.645 1.542 1.542 80,264 -0.07(-4.05%)
Sep 28, 2020 1.533 1.654 1.505 1.607 105,783 +0.12(+8.13%)
Sep 25, 2020 1.496 1.542 1.487 1.487 148,954 -0.03(-1.84%)
Sep 24, 2020 1.552 1.561 1.496 1.514 145,441 -0.04(-2.40%)
Sep 23, 2020 1.580 1.598 1.552 1.552 83,486 -0.03(-1.76%)
Sep 22, 2020 1.598 1.635 1.557 1.580 65,513 -0.03(-1.73%)
Sep 21, 2020 1.645 1.645 1.598 1.607 36,635 -0.06(-3.35%)
Sep 18, 2020 1.617 1.672 1.617 1.663 65,867 +0.02(+1.13%)
Sep 17, 2020 1.635 1.691 1.626 1.645 44,055 -0.01(-0.56%)
Sep 16, 2020 1.654 1.700 1.626 1.654 88,028 +0.02(+1.14%)
Sep 15, 2020 1.663 1.700 1.626 1.635 65,961 -0.04(-2.22%)
Sep 14, 2020 1.691 1.691 1.635 1.672 86,321 -0.01(-0.55%)
Sep 11, 2020 1.645 1.691 1.580 1.682 90,298 +0.07(+4.62%)
Sep 10, 2020 1.654 1.682 1.580 1.607 132,265 -0.05(-2.81%)
Sep 09, 2020 1.784 1.784 1.645 1.654 75,883 -0.04(-2.20%)
Sep 08, 2020 1.756 1.775 1.626 1.691 175,606 -0.07(-3.70%)
Sep 04, 2020 1.830 1.914 1.700 1.756 224,508 -0.04(-2.07%)
Sep 03, 2020 1.895 2.044 1.738 1.793 1,081,853 +0.23(+14.88%)
Sep 02, 2020 1.672 1.710 1.552 1.561 194,699 -0.13(-7.69%)
Sep 01, 2020 1.756 1.757 1.672 1.691 66,861 -0.07(-3.70%)
Aug 31, 2020 1.775 1.803 1.738 1.756 143,063 -0.03(-1.56%)
Aug 28, 2020 1.858 1.933 1.738 1.784 507,995 -0.17(-8.57%)
Aug 27, 2020 2.063 2.063 1.905 1.951 147,296 -0.07(-3.23%)
Aug 26, 2020 1.960 2.026 1.895 2.016 75,014 +0.08(+4.33%)
Aug 25, 2020 1.868 1.960 1.859 1.933 49,352 +0.05(+2.45%)
Aug 24, 2020 1.914 1.942 1.868 1.886 90,195 -0.06(-2.86%)
Aug 21, 2020 1.970 1.979 1.905 1.942 59,478 -0.03(-1.41%)
Aug 20, 2020 1.960 2.007 1.877 1.970 149,219 -0.02(-0.93%)
Aug 19, 2020 1.988 2.007 1.951 1.988 105,325 -0.03(-1.38%)
Aug 18, 2020 1.988 2.057 1.988 2.016 52,260 +0.02(+0.93%)
Aug 17, 2020 2.034 2.034 1.951 1.997 101,632 -0.06(-2.70%)
Aug 14, 2020 2.044 2.118 1.988 2.053 111,820 -0.09(-4.31%)
Aug 13, 2020 2.164 2.164 2.090 2.145 43,084 -0.02(-0.85%)
Aug 12, 2020 2.229 2.229 2.118 2.164 89,159 +0.06(+2.63%)
Aug 11, 2020 2.247 2.293 2.108 2.108 67,389 -0.10(-4.60%)
Aug 10, 2020 2.210 2.266 2.164 2.210 78,944 +0.10(+4.82%)
Aug 07, 2020 2.145 2.219 2.099 2.108 49,529 -0.05(-2.15%)
Aug 06, 2020 2.192 2.256 2.145 2.155 53,072 -0.06(-2.51%)
Aug 05, 2020 2.238 2.330 2.155 2.210 91,115 +0.01(+0.42%)
Aug 04, 2020 2.053 2.275 2.053 2.201 220,743 +0.16(+7.69%)
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.