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 )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 27, 2009 6.721 7.180 6.659 6.770 0 -0.15(-2.21%)
Feb 26, 2009 6.956 7.589 6.741 6.923 133,874 +0.09(+1.33%)
Feb 25, 2009 6.559 7.188 6.415 6.832 129,609 +0.17(+2.48%)
Feb 24, 2009 6.539 6.849 6.348 6.667 160,408 +0.05(+0.81%)
Feb 23, 2009 6.985 7.031 6.530 6.613 151,109 -0.24(-3.50%)
Feb 20, 2009 6.621 7.027 6.613 6.853 0 -0.05(-0.78%)
Feb 19, 2009 7.147 7.246 6.617 6.907 135,769 -0.07(-1.07%)
Feb 18, 2009 7.457 7.461 6.708 6.981 125,034 -0.38(-5.12%)
Feb 17, 2009 7.837 8.023 7.134 7.357 116,179 -0.98(-11.71%)
Feb 13, 2009 7.730 8.582 7.701 8.334 112,088 +0.59(+7.64%)
Feb 12, 2009 8.193 8.226 7.072 7.742 135,126 -0.66(-7.83%)
Feb 11, 2009 8.640 8.900 8.023 8.400 62,237 -0.19(-2.21%)
Feb 10, 2009 9.380 9.657 8.478 8.590 112,095 -0.79(-8.42%)
Feb 09, 2009 9.095 9.512 9.095 9.380 28,229 -0.24(-2.45%)
Feb 06, 2009 9.012 9.616 9.012 9.616 55,143 +0.63(+7.04%)
Feb 05, 2009 8.904 9.099 8.532 8.983 60,272 -0.05(-0.59%)
Feb 04, 2009 9.028 9.769 8.735 9.037 138,294 -0.02(-0.18%)
Feb 03, 2009 8.693 9.099 8.495 9.053 94,389 +0.36(+4.14%)
Feb 02, 2009 8.209 8.755 8.011 8.693 32,666 +0.32(+3.80%)
Jan 30, 2009 8.400 8.644 8.065 8.375 0 -0.06(-0.74%)
Jan 29, 2009 8.648 8.681 7.941 8.437 72,214 -0.43(-4.90%)
Jan 28, 2009 8.830 9.057 8.669 8.871 51,214 +0.30(+3.52%)
Jan 27, 2009 7.862 8.664 7.817 8.569 46,980 +0.19(+2.22%)
Jan 26, 2009 8.007 8.573 8.007 8.383 53,037 +0.42(+5.30%)
Jan 23, 2009 7.362 8.189 7.362 7.961 40,710 +0.28(+3.61%)
Jan 22, 2009 8.023 8.023 7.382 7.684 46,419 -0.68(-8.11%)
Jan 21, 2009 7.035 8.371 7.035 8.362 104,433 +1.33(+18.94%)
Jan 20, 2009 7.796 7.858 7.031 7.031 95,731 -0.98(-12.28%)
Jan 16, 2009 8.681 8.685 7.692 8.015 0 -0.42(-5.00%)
Jan 15, 2009 7.568 8.437 7.168 8.437 111,921 +0.87(+11.54%)
Jan 14, 2009 7.320 8.251 7.294 7.564 102,617 +0.22(+2.98%)
Jan 13, 2009 7.345 7.734 7.163 7.345 125,249 +0.00(+0.00%)
Jan 12, 2009 8.098 8.251 7.300 7.345 108,819 -0.64(-7.98%)
Jan 09, 2009 9.802 9.802 7.982 7.982 86,958 -1.84(-18.74%)
Jan 08, 2009 8.449 9.822 8.342 9.822 171,802 +1.29(+15.07%)
Jan 07, 2009 8.867 8.867 8.271 8.536 50,230 -0.31(-3.46%)
Jan 06, 2009 8.842 9.099 8.813 8.842 42,263 +0.15(+1.76%)
Jan 05, 2009 8.970 9.057 8.313 8.689 98,538 -0.24(-2.73%)
Jan 02, 2009 7.473 8.933 7.473 8.933 0 +1.49(+20.00%)
Jan 01, 2009 7.027 7.444 6.841 7.444 0 +0.00(+0.00%)
Dec 31, 2008 7.027 7.444 6.841 7.444 162,950 +0.35(+4.96%)
Dec 30, 2008 7.130 7.233 6.692 7.093 160,191 +0.02(+0.35%)
Dec 29, 2008 7.333 7.444 6.750 7.068 112,722 -0.33(-4.53%)
Dec 26, 2008 7.647 7.775 6.907 7.403 142,206 -0.29(-3.76%)
Dec 24, 2008 8.267 8.267 7.548 7.692 34,525 -0.61(-7.37%)
Dec 23, 2008 8.553 9.037 7.899 8.305 143,144 -0.24(-2.76%)
Dec 22, 2008 9.140 9.140 7.564 8.540 101,606 -0.68(-7.40%)
Dec 19, 2008 9.512 9.558 8.908 9.223 122,686 +0.14(+1.55%)
Dec 18, 2008 9.686 9.760 8.915 9.082 38,242 -0.55(-5.75%)
Dec 17, 2008 9.719 9.967 9.512 9.636 88,073 -0.21(-2.14%)
Dec 16, 2008 8.623 9.847 8.441 9.847 115,524 +1.37(+16.15%)
Dec 15, 2008 9.099 9.123 8.114 8.478 71,786 -0.59(-6.48%)
Dec 12, 2008 8.669 9.066 7.899 9.066 40,831 +0.13(+1.43%)
Dec 11, 2008 9.574 9.967 8.838 8.937 81,177 -0.60(-6.29%)
Dec 10, 2008 9.086 9.537 8.900 9.537 62,677 +0.65(+7.26%)
Dec 09, 2008 9.272 10.11 8.664 8.892 67,107 -0.54(-5.70%)
Dec 08, 2008 8.673 9.831 8.640 9.430 85,041 +0.92(+10.84%)
Dec 05, 2008 7.858 8.673 7.279 8.507 38,945 +0.52(+6.47%)
Dec 04, 2008 8.582 8.892 7.705 7.990 79,090 -0.78(-8.87%)
Dec 03, 2008 8.404 8.888 6.927 8.768 99,819 +1.36(+18.44%)
Dec 02, 2008 6.501 7.403 6.501 7.403 78,251 +0.55(+8.03%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.