Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jan 31, 2022 2.226 2.235 210,772 +0.03(+1.28%)
Jan 28, 2022 2.282 2.282 2.160 2.207 118,880 -0.02(-0.84%)
Jan 27, 2022 2.301 2.348 2.169 2.226 116,248 -0.04(-1.66%)
Jan 26, 2022 2.348 2.385 2.226 2.263 65,160 -0.07(-2.82%)
Jan 25, 2022 2.160 2.348 2.109 2.329 55,433 +0.12(+5.53%)
Jan 24, 2022 2.160 2.235 2.047 2.207 143,547 -0.03(-1.26%)
Jan 21, 2022 2.301 2.301 2.162 2.235 138,311 -0.08(-3.64%)
Jan 20, 2022 2.376 2.479 2.310 2.320 91,663 -0.09(-3.89%)
Jan 19, 2022 2.460 2.460 2.357 2.413 129,602 -0.06(-2.28%)
Jan 18, 2022 2.489 2.517 2.366 2.470 317,967 +0.02(+0.77%)
Jan 14, 2022 2.451 0 +0.03(+1.16%)
Jan 13, 2022 2.348 2.470 2.348 2.423 138,433 +0.05(+1.98%)
Jan 12, 2022 2.329 2.413 2.291 2.376 196,214 +0.08(+3.27%)
Jan 11, 2022 2.207 2.320 2.160 2.301 241,594 +0.13(+6.06%)
Jan 10, 2022 2.179 2.197 2.085 2.169 94,743 -0.01(-0.43%)
Jan 07, 2022 2.188 2.230 2.141 2.179 63,042 -0.03(-1.28%)
Jan 06, 2022 2.151 2.235 2.113 2.207 108,239 +0.10(+4.91%)
Jan 05, 2022 2.207 2.254 2.094 2.104 171,087 -0.08(-3.86%)
Jan 04, 2022 2.132 2.197 2.116 2.188 118,749 +0.06(+2.64%)
Jan 03, 2022 2.038 2.160 2.019 2.132 178,793 +0.09(+4.61%)
Dec 31, 2021 2.019 2.066 1.972 2.038 233,788 +0.05(+2.36%)
Dec 30, 2021 2.066 2.066 1.981 1.991 161,540 -0.05(-2.30%)
Dec 29, 2021 2.085 2.113 2.038 2.038 179,866 -0.06(-2.69%)
Dec 28, 2021 2.113 2.160 2.057 2.094 271,691 -0.02(-0.89%)
Dec 27, 2021 2.057 2.132 1.991 2.113 228,148 +0.08(+3.69%)
Dec 23, 2021 2.019 2.094 2.010 2.038 223,949 -0.01(-0.46%)
Dec 22, 2021 2.038 2.066 1.972 2.047 320,076 +0.04(+1.87%)
Dec 21, 2021 2.038 2.075 1.972 2.010 377,537 +0.01(+0.47%)
Dec 20, 2021 2.019 2.066 1.944 2.000 275,972 -0.04(-1.84%)
Dec 17, 2021 2.141 2.197 2.038 2.038 213,875 -0.09(-4.40%)
Dec 16, 2021 2.132 2.319 2.113 2.132 267,822 -0.08(-3.81%)
Dec 15, 2021 2.169 2.282 2.038 2.216 386,232 +0.06(+2.61%)
Dec 14, 2021 2.207 2.291 2.019 2.160 516,621 -0.26(-10.85%)
Dec 13, 2021 2.639 2.639 2.310 2.423 570,785 -0.07(-2.64%)
Dec 10, 2021 2.442 2.489 2.254 2.489 242,557 +0.25(+11.34%)
Dec 09, 2021 2.338 2.369 2.244 2.235 96,196 -0.10(-4.42%)
Dec 08, 2021 2.432 2.489 2.320 2.338 94,642 -0.06(-2.35%)
Dec 07, 2021 2.348 2.442 2.320 2.395 152,041 +0.08(+3.24%)
Dec 06, 2021 2.207 2.366 2.132 2.320 278,969 +0.15(+6.93%)
Dec 03, 2021 2.244 2.282 2.104 2.169 122,225 -0.06(-2.53%)
Dec 02, 2021 2.179 2.273 2.066 2.226 289,740 +0.06(+2.60%)
Dec 01, 2021 2.404 2.432 2.151 2.169 193,046 -0.17(-7.23%)
Nov 30, 2021 2.366 2.395 2.329 2.338 188,344 -0.09(-3.86%)
Nov 29, 2021 2.582 2.629 2.413 2.432 111,355 -0.03(-1.14%)
Nov 26, 2021 2.451 2.470 2.320 2.460 182,236 -0.13(-5.07%)
Nov 24, 2021 2.545 2.629 2.536 2.592 77,486 +0.03(+1.10%)
Nov 23, 2021 2.536 2.648 2.485 2.564 148,983 +0.08(+3.41%)
Nov 22, 2021 2.432 2.564 2.417 2.479 250,714 +0.04(+1.54%)
Nov 19, 2021 2.526 2.549 2.376 2.442 381,862 -0.10(-4.04%)
Nov 18, 2021 2.591 2.545 2.493 2.545 195,007 -0.04(-1.45%)
Nov 17, 2021 2.722 2.746 2.573 2.582 175,431 -0.16(-5.80%)
Nov 16, 2021 2.788 2.797 2.722 2.741 67,374 -0.07(-2.33%)
Nov 15, 2021 2.844 2.872 2.722 2.806 265,287 -0.04(-1.32%)
Nov 12, 2021 2.863 2.916 2.816 2.844 141,135 -0.05(-1.62%)
Nov 11, 2021 2.994 2.994 2.853 2.891 205,606 -0.07(-2.22%)
Nov 10, 2021 2.984 2.956 284,771 +0.04(+1.28%)
Nov 09, 2021 2.909 2.984 2.830 2.919 121,139 +0.03(+0.97%)
Nov 08, 2021 2.853 2.937 2.816 2.891 212,342 +0.02(+0.65%)
Nov 05, 2021 2.919 2.965 2.844 2.872 158,973 -0.01(-0.32%)
Nov 04, 2021 2.919 2.943 2.830 2.881 88,049 +0.01(+0.33%)
Nov 03, 2021 2.853 2.928 2.844 2.872 69,678 -0.03(-0.97%)
Nov 02, 2021 2.872 2.928 2.844 2.900 102,249 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.