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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.370 -0.040 (-1.17%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 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 (%)
Dec 31, 2008 6.982 7.397 6.797 7.397 163,984 +0.35(+4.96%)
Dec 30, 2008 7.085 7.188 6.649 7.048 161,208 +0.02(+0.35%)
Dec 29, 2008 7.286 7.397 6.707 7.023 113,437 -0.33(-4.53%)
Dec 26, 2008 7.599 7.726 6.863 7.356 143,109 -0.29(-3.76%)
Dec 24, 2008 8.215 8.215 7.500 7.644 34,745 -0.61(-7.37%)
Dec 23, 2008 8.499 8.980 7.849 8.252 144,053 -0.23(-2.76%)
Dec 22, 2008 9.082 9.082 7.517 8.486 102,252 -0.68(-7.40%)
Dec 19, 2008 9.452 9.497 8.852 9.165 123,465 +0.14(+1.55%)
Dec 18, 2008 9.625 9.699 8.859 9.025 38,485 -0.55(-5.75%)
Dec 17, 2008 9.658 9.904 9.452 9.575 88,632 -0.21(-2.14%)
Dec 16, 2008 8.569 9.785 8.388 9.785 116,258 +1.36(+16.15%)
Dec 15, 2008 9.041 9.066 8.063 8.425 72,242 -0.58(-6.48%)
Dec 12, 2008 8.614 9.008 7.849 9.008 41,091 +0.13(+1.43%)
Dec 11, 2008 9.514 9.904 8.782 8.881 81,693 -0.60(-6.29%)
Dec 10, 2008 9.029 9.477 8.844 9.477 63,075 +0.64(+7.26%)
Dec 09, 2008 9.214 10.05 8.610 8.836 67,533 -0.53(-5.70%)
Dec 08, 2008 8.618 9.769 8.585 9.370 85,581 +0.92(+10.84%)
Dec 05, 2008 7.808 8.618 7.233 8.454 39,193 +0.51(+6.47%)
Dec 04, 2008 8.528 8.836 7.656 7.940 79,593 -0.77(-8.87%)
Dec 03, 2008 8.351 8.832 6.884 8.712 100,453 +1.36(+18.44%)
Dec 02, 2008 6.460 7.356 6.460 7.356 78,748 +0.55(+8.03%)
Dec 01, 2008 8.951 9.210 6.793 6.810 84,489 -2.70(-28.42%)
Nov 28, 2008 8.651 9.514 8.651 9.514 51,099 +0.80(+9.20%)
Nov 26, 2008 6.945 8.795 6.884 8.712 67,898 +1.68(+23.98%)
Nov 25, 2008 7.886 7.911 6.719 7.027 70,081 -0.80(-10.24%)
Nov 24, 2008 6.781 7.895 6.781 7.829 122,180 +1.25(+19.06%)
Nov 21, 2008 6.395 6.575 6.136 6.575 94,523 +0.16(+2.53%)
Nov 20, 2008 6.971 6.971 6.311 6.413 76,954 -0.74(-10.37%)
Nov 19, 2008 8.049 8.177 7.155 7.155 29,287 -0.94(-11.65%)
Nov 18, 2008 8.463 8.640 7.934 8.098 32,181 -0.29(-3.42%)
Nov 17, 2008 7.996 8.701 7.442 8.385 44,982 +0.35(+4.34%)
Nov 14, 2008 8.197 8.750 7.586 8.037 0 -0.35(-4.16%)
Nov 13, 2008 7.176 8.406 6.971 8.385 75,601 +1.25(+17.53%)
Nov 12, 2008 7.873 7.873 7.073 7.135 42,934 -0.89(-11.13%)
Nov 11, 2008 7.922 8.262 7.692 8.029 51,079 -0.10(-1.26%)
Nov 10, 2008 8.283 8.283 7.897 8.131 48,636 -0.02(-0.20%)
Nov 07, 2008 7.889 8.611 7.889 8.148 41,634 +0.35(+4.47%)
Nov 06, 2008 8.656 8.656 7.770 7.799 33,862 -1.00(-11.41%)
Nov 05, 2008 9.222 9.862 8.718 8.804 46,121 -1.34(-13.25%)
Nov 04, 2008 10.20 10.41 9.156 10.15 99,501 +0.06(+0.61%)
Nov 03, 2008 9.636 10.14 9.452 10.09 71,887 -0.16(-1.60%)
Oct 31, 2008 8.472 10.25 8.406 10.25 146,257 +1.64(+19.05%)
Oct 30, 2008 7.914 8.611 7.668 8.611 34,569 +0.89(+11.58%)
Oct 29, 2008 6.999 8.111 6.869 7.717 51,026 +0.85(+12.36%)
Oct 28, 2008 6.274 6.868 5.987 6.868 80,908 +0.79(+13.02%)
Oct 27, 2008 6.261 6.696 6.077 6.077 65,846 -0.59(-8.80%)
Oct 24, 2008 6.663 7.209 6.561 6.663 66,897 -0.66(-9.01%)
Oct 23, 2008 7.422 7.663 6.827 7.323 45,034 +0.01(+0.17%)
Oct 22, 2008 7.758 8.070 7.102 7.311 53,072 -0.80(-9.90%)
Oct 21, 2008 8.127 8.381 7.996 8.115 34,954 -0.29(-3.46%)
Oct 20, 2008 7.844 8.484 7.844 8.406 39,856 +0.78(+10.27%)
Oct 17, 2008 8.566 8.566 7.303 7.623 102,735 -0.76(-9.05%)
Oct 16, 2008 6.536 8.381 6.360 8.381 53,491 +1.94(+30.11%)
Oct 15, 2008 7.381 7.381 6.442 6.442 36,149 -1.03(-13.78%)
Oct 14, 2008 8.221 8.230 7.278 7.471 57,020 -0.75(-9.08%)
Oct 13, 2008 7.135 8.217 6.766 8.217 144,571 +1.64(+25.02%)
Oct 10, 2008 5.741 6.573 5.638 6.573 83,851 +0.44(+7.22%)
Oct 09, 2008 6.557 6.602 5.942 6.130 109,061 -0.31(-4.78%)
Oct 08, 2008 6.630 6.630 6.306 6.438 189,891 -0.19(-2.91%)
Oct 07, 2008 7.610 7.791 6.532 6.630 114,780 -0.81(-10.86%)
Oct 06, 2008 8.611 8.611 6.688 7.438 152,041 -1.68(-18.44%)
Oct 03, 2008 10.01 10.09 9.029 9.119 0 -0.81(-8.18%)
Oct 02, 2008 10.75 10.93 9.870 9.931 76,135 -1.00(-9.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.