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 )

3.250 -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 (%)
Apr 29, 2005 4.578 4.624 4.578 4.584 28,989 +0.01(+0.14%)
Apr 28, 2005 4.553 4.603 4.553 4.578 34,787 -0.07(-1.43%)
Apr 27, 2005 4.727 4.727 4.644 4.644 17,393 -0.08(-1.79%)
Apr 26, 2005 4.949 4.949 4.729 4.729 112,092 -0.19(-3.79%)
Apr 25, 2005 4.947 4.955 4.916 4.916 50,248 +0.02(+0.42%)
Apr 22, 2005 4.967 4.976 4.864 4.895 56,046 -0.07(-1.50%)
Apr 21, 2005 5.174 5.178 4.885 4.969 361,402 -0.16(-3.19%)
Apr 20, 2005 5.145 5.205 5.133 5.133 104,362 -0.17(-3.16%)
Apr 19, 2005 5.313 5.354 5.236 5.301 85,035 -0.04(-0.74%)
Apr 18, 2005 5.381 5.381 5.340 5.340 5,797 -0.01(-0.19%)
Apr 15, 2005 5.495 5.495 5.350 5.350 119,823 -0.14(-2.64%)
Apr 14, 2005 5.485 5.534 5.485 5.495 27,056 -0.03(-0.60%)
Apr 13, 2005 5.570 5.570 5.526 5.528 25,124 -0.04(-0.74%)
Apr 12, 2005 5.609 5.617 5.549 5.570 56,046 -0.07(-1.21%)
Apr 11, 2005 5.516 5.644 5.516 5.638 73,440 +0.14(+2.64%)
Apr 08, 2005 5.588 5.588 5.485 5.493 52,181 -0.11(-1.89%)
Apr 07, 2005 5.650 5.650 5.599 5.599 56,046 -0.08(-1.39%)
Apr 06, 2005 5.681 5.681 5.677 5.677 13,528 -0.02(-0.44%)
Apr 05, 2005 5.619 5.702 5.619 5.702 100,497 +0.10(+1.70%)
Apr 04, 2005 5.508 5.657 5.508 5.607 98,564 +0.12(+2.15%)
Apr 01, 2005 5.392 5.584 5.392 5.489 146,880 +0.04(+0.68%)
Mar 31, 2005 5.286 5.452 5.286 5.452 56,046 +0.20(+3.91%)
Mar 30, 2005 5.195 5.319 5.195 5.247 73,440 +0.00(+0.00%)
Mar 29, 2005 5.330 5.361 5.228 5.247 69,574 -0.05(-0.98%)
Mar 28, 2005 5.464 5.464 5.216 5.298 173,937 -0.18(-3.21%)
Mar 24, 2005 5.543 5.543 5.375 5.474 104,362 -0.08(-1.38%)
Mar 23, 2005 5.526 5.551 5.443 5.551 61,844 +0.07(+1.28%)
Mar 22, 2005 5.443 5.708 5.443 5.481 187,465 +0.07(+1.26%)
Mar 21, 2005 5.930 5.981 5.340 5.412 137,217 -0.52(-8.73%)
Mar 18, 2005 5.919 5.959 5.878 5.930 28,989 +0.06(+1.06%)
Mar 17, 2005 5.570 5.899 5.568 5.868 255,107 +0.30(+5.39%)
Mar 16, 2005 5.536 5.601 5.526 5.568 90,833 +0.06(+1.13%)
Mar 15, 2005 5.588 5.588 5.474 5.505 106,294 -0.08(-1.48%)
Mar 14, 2005 5.774 5.806 5.588 5.588 59,911 -0.16(-2.81%)
Mar 11, 2005 5.714 5.754 5.671 5.750 59,911 +0.02(+0.29%)
Mar 10, 2005 6.389 6.389 5.725 5.733 378,796 -0.69(-10.70%)
Mar 09, 2005 6.126 6.557 6.126 6.420 342,076 +0.33(+5.47%)
Mar 08, 2005 5.677 6.116 5.677 6.087 220,320 +0.37(+6.56%)
Mar 07, 2005 5.971 5.979 5.408 5.712 371,066 -0.25(-4.17%)
Mar 04, 2005 5.886 5.961 5.828 5.961 106,294 +0.08(+1.41%)
Mar 03, 2005 5.630 5.878 5.630 5.878 369,133 +0.28(+4.99%)
Mar 02, 2005 5.599 5.619 5.592 5.599 59,911 -0.02(-0.37%)
Mar 01, 2005 5.712 5.712 5.588 5.619 63,776 -0.09(-1.63%)
Feb 28, 2005 5.785 5.785 5.712 5.712 88,901 -0.06(-0.97%)
Feb 25, 2005 5.692 5.793 5.692 5.768 77,305 -0.02(-0.43%)
Feb 24, 2005 5.288 5.795 5.195 5.793 688,018 +0.46(+8.53%)
Feb 23, 2005 5.226 5.340 5.226 5.338 173,937 +0.12(+2.26%)
Feb 22, 2005 4.957 5.224 4.957 5.220 257,040 +0.28(+5.61%)
Feb 18, 2005 4.843 4.955 4.771 4.942 200,994 +0.17(+3.51%)
Feb 17, 2005 4.646 4.814 4.646 4.775 114,025 +0.08(+1.63%)
Feb 16, 2005 4.564 4.698 4.564 4.698 112,092 +0.06(+1.34%)
Feb 15, 2005 4.593 4.646 4.564 4.636 175,869 +0.04(+0.95%)
Feb 14, 2005 4.843 4.843 4.545 4.593 583,655 +0.01(+0.18%)
Feb 11, 2005 4.595 4.698 4.564 4.584 469,630 +0.04(+0.91%)
Feb 10, 2005 4.541 4.818 4.537 4.543 688,018 -0.02(-0.41%)
Feb 09, 2005 4.543 4.597 4.543 4.562 488,956 -0.17(-3.54%)
Feb 08, 2005 4.709 4.781 4.698 4.729 334,345 -0.02(-0.44%)
Feb 07, 2005 4.709 4.791 4.591 4.750 135,284 -0.07(-1.38%)
Feb 04, 2005 4.818 4.818 4.816 4.816 5,797 -0.04(-0.85%)
Feb 03, 2005 4.874 4.874 4.837 4.858 15,461 +0.01(+0.30%)
Feb 02, 2005 4.936 4.936 4.843 4.843 34,787 -0.05(-0.97%)
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.