Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

PHX Minerals Inc. Common Stock (NY:PHX)

3.940 +0.200 (+5.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	3.820	3.940	3.780	3.940	78,620	+0.20(+5.35%)
Apr 16, 2025	3.660	3.755	3.600	3.740	64,743	+0.14(+3.89%)
Apr 15, 2025	3.650	3.685	3.570	3.600	33,347	-0.02(-0.55%)
Apr 14, 2025	3.500	3.665	3.500	3.620	51,995	+0.15(+4.32%)
Apr 11, 2025	3.570	3.600	3.465	3.470	63,486	-0.06(-1.70%)
Apr 10, 2025	3.610	3.610	3.465	3.530	52,264	-0.09(-2.49%)
Apr 09, 2025	3.460	3.660	3.380	3.620	150,594	+0.14(+4.02%)
Apr 08, 2025	3.510	3.577	3.370	3.480	90,338	+0.03(+0.87%)
Apr 07, 2025	3.570	3.590	3.420	3.450	149,544	-0.14(-3.90%)
Apr 04, 2025	3.720	3.755	3.500	3.590	95,636	-0.23(-6.02%)
Apr 03, 2025	3.860	3.975	3.745	3.820	80,063	-0.14(-3.54%)
Apr 02, 2025	3.910	4.020	3.910	3.960	44,010	+0.00(+0.00%)
Apr 01, 2025	3.900	4.025	3.860	3.960	46,327	+0.01(+0.25%)
Mar 31, 2025	4.000	4.050	3.930	3.950	46,499	-0.05(-1.25%)
Mar 28, 2025	4.130	4.130	3.920	4.000	48,838	-0.10(-2.44%)
Mar 27, 2025	4.010	4.100	3.994	4.100	48,409	+0.12(+3.02%)
Mar 26, 2025	3.940	4.120	3.940	3.980	36,895	+0.00(+0.00%)
Mar 25, 2025	4.120	4.120	3.980	3.980	49,426	-0.13(-3.16%)
Mar 24, 2025	4.120	4.180	4.060	4.110	44,304	+0.03(+0.74%)
Mar 21, 2025	4.120	4.120	4.060	4.080	38,868	-0.02(-0.49%)
Mar 20, 2025	4.050	4.170	4.050	4.100	103,024	+0.00(+0.00%)
Mar 19, 2025	4.010	4.100	3.990	4.100	36,131	+0.13(+3.27%)
Mar 18, 2025	3.970	4.065	3.930	3.970	38,208	-0.02(-0.50%)
Mar 17, 2025	3.940	4.045	3.940	3.990	73,840	+0.06(+1.53%)
Mar 14, 2025	3.890	3.950	3.732	3.930	49,881	+0.10(+2.58%)
Mar 13, 2025	3.841	3.930	3.712	3.831	87,766	-0.06(-1.53%)
Mar 12, 2025	3.910	3.989	3.811	3.890	150,544	+0.16(+4.24%)
Mar 11, 2025	3.633	3.762	3.613	3.732	62,824	+0.12(+3.29%)
Mar 10, 2025	3.653	3.663	3.603	3.613	109,654	-0.03(-0.82%)
Mar 07, 2025	3.663	3.742	3.603	3.643	59,270	-0.05(-1.34%)
Mar 06, 2025	3.782	3.782	3.663	3.692	63,170	-0.04(-1.06%)
Mar 05, 2025	3.752	3.762	3.663	3.732	61,234	-0.01(-0.26%)
Mar 04, 2025	3.782	3.831	3.712	3.742	62,697	-0.09(-2.33%)
Mar 03, 2025	4.059	4.088	3.782	3.831	59,444	-0.17(-4.21%)
Feb 28, 2025	4.197	4.197	3.989	3.999	47,341	-0.16(-3.81%)
Feb 27, 2025	4.118	4.177	4.059	4.158	63,816	+0.04(+0.96%)
Feb 26, 2025	4.029	4.138	3.960	4.118	114,201	+0.05(+1.22%)
Feb 25, 2025	3.989	4.078	3.910	4.069	65,262	+0.11(+2.75%)
Feb 24, 2025	4.088	4.131	3.910	3.960	81,540	-0.14(-3.38%)
Feb 21, 2025	4.187	4.192	4.029	4.098	79,022	-0.06(-1.43%)
Feb 20, 2025	4.098	4.158	4.069	4.158	42,156	+0.02(+0.48%)
Feb 19, 2025	4.078	4.138	4.009	4.138	118,218	+0.08(+1.95%)
Feb 18, 2025	4.138	4.138	3.960	4.059	93,120	-0.03(-0.73%)
Feb 14, 2025	4.088	4.118	4.019	4.088	45,096	-0.04(-0.96%)
Feb 13, 2025	4.118	4.158	4.039	4.128	87,595	+0.04(+0.97%)
Feb 12, 2025	3.999	4.148	3.999	4.088	86,063	+0.09(+2.23%)
Feb 11, 2025	3.970	4.029	3.945	3.999	55,884	+0.03(+0.75%)
Feb 10, 2025	3.881	4.009	3.837	3.970	90,692	+0.11(+2.82%)
Feb 07, 2025	3.900	3.930	3.786	3.861	52,920	-0.04(-1.02%)
Feb 06, 2025	3.960	3.960	3.851	3.900	54,636	-0.04(-1.01%)
Feb 05, 2025	3.801	3.960	3.801	3.940	80,602	+0.09(+2.31%)
Feb 04, 2025	3.722	3.861	3.692	3.851	76,656	+0.13(+3.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PHX Minerals Inc. Common Stock (NY:PHX)

Historical Prices