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 )

3.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 28, 2004 1.650 1.671 1.568 1.594 13,170 -0.04(-2.20%)
May 27, 2004 1.614 1.630 1.579 1.630 10,243 +0.04(+2.25%)
May 26, 2004 1.681 1.681 1.563 1.594 59,024 -0.09(-5.18%)
May 25, 2004 1.712 1.731 1.681 1.681 11,707 +0.03(+1.80%)
May 24, 2004 1.640 1.722 1.640 1.651 25,365 +0.01(+0.69%)
May 21, 2004 1.599 1.640 1.599 1.640 13,170 +0.06(+3.90%)
May 20, 2004 1.568 1.579 1.568 1.579 7,317 +0.02(+1.32%)
May 19, 2004 1.548 1.619 1.527 1.558 9,268 +0.03(+2.01%)
May 18, 2004 1.563 1.563 1.527 1.527 2,439 -0.01(-0.67%)
May 17, 2004 1.609 1.639 1.517 1.538 37,073 -0.03(-1.96%)
May 14, 2004 1.589 1.589 1.568 1.568 16,585 -0.04(-2.55%)
May 13, 2004 1.587 1.639 1.587 1.609 7,804 +0.05(+3.09%)
May 12, 2004 1.519 1.579 1.519 1.561 9,756 +0.04(+2.77%)
May 11, 2004 1.517 1.519 1.435 1.519 18,536 +0.03(+1.79%)
May 10, 2004 1.512 1.517 1.466 1.492 26,829 +0.02(+1.11%)
May 07, 2004 1.568 1.604 1.425 1.476 26,829 -0.12(-7.34%)
May 06, 2004 1.589 1.629 1.568 1.593 9,268 +0.02(+1.50%)
May 05, 2004 1.568 1.622 1.568 1.569 22,926 +0.01(+0.39%)
May 04, 2004 1.454 1.563 1.445 1.563 22,926 +0.06(+3.81%)
May 03, 2004 1.415 1.573 1.415 1.506 77,560 +0.01(+0.62%)
Apr 30, 2004 1.573 1.576 1.496 1.496 34,146 -0.10(-6.11%)
Apr 29, 2004 1.691 1.691 1.594 1.594 93,658 -0.15(-8.53%)
Apr 28, 2004 1.830 1.830 1.733 1.742 29,268 -0.10(-5.29%)
Apr 27, 2004 1.845 1.860 1.835 1.840 28,292 +0.03(+1.41%)
Apr 26, 2004 1.927 1.948 1.733 1.814 119,024 -0.09(-4.58%)
Apr 23, 2004 1.825 1.942 1.825 1.901 30,243 +0.09(+4.80%)
Apr 22, 2004 1.737 1.818 1.737 1.814 44,877 +0.02(+0.85%)
Apr 21, 2004 1.994 1.994 1.799 1.799 64,877 -0.19(-9.54%)
Apr 20, 2004 1.973 1.999 1.968 1.988 58,536 +0.02(+0.83%)
Apr 19, 2004 1.999 1.999 1.942 1.972 31,219 +0.00(+0.21%)
Apr 16, 2004 1.997 1.997 1.867 1.968 61,463 -0.02(-0.90%)
Apr 14, 2004 1.942 2.049 1.922 1.986 154,146 +0.04(+1.97%)
Apr 13, 2004 1.958 1.960 1.937 1.948 39,024 -0.01(-0.52%)
Apr 12, 2004 1.786 2.009 1.786 1.958 207,804 +0.19(+10.56%)
Apr 08, 2004 1.799 1.799 1.758 1.771 33,170 -0.02(-1.29%)
Apr 07, 2004 1.786 1.794 1.786 1.794 6,829 +0.00(+0.00%)
Apr 06, 2004 1.763 1.794 1.763 1.794 8,780 +0.04(+2.31%)
Apr 05, 2004 1.753 1.753 1.733 1.753 39,024 +0.00(+0.03%)
Apr 02, 2004 1.778 1.780 1.742 1.753 24,390 -0.04(-2.01%)
Apr 01, 2004 1.796 1.796 1.784 1.789 18,536 +0.01(+0.43%)
Mar 31, 2004 1.781 1.781 1.781 1.781 11,707 +0.00(+0.00%)
Mar 30, 2004 1.784 1.784 1.776 1.781 9,756 -0.01(-0.43%)
Mar 29, 2004 1.765 1.822 1.765 1.789 34,146 +0.03(+1.93%)
Mar 26, 2004 1.717 1.755 1.717 1.755 15,609 +0.04(+2.21%)
Mar 25, 2004 1.718 1.719 1.704 1.717 7,804 -0.01(-0.45%)
Mar 24, 2004 1.725 1.725 1.709 1.725 50,731 -0.00(-0.06%)
Mar 23, 2004 1.732 1.732 1.725 1.726 6,829 -0.01(-0.77%)
Mar 22, 2004 1.742 1.748 1.686 1.739 39,999 +0.01(+0.53%)
Mar 19, 2004 1.750 1.750 1.687 1.730 35,121 -0.03(-1.46%)
Mar 18, 2004 1.724 1.760 1.722 1.755 19,512 +0.04(+2.09%)
Mar 17, 2004 1.696 1.786 1.696 1.719 83,902 -0.04(-2.47%)
Mar 16, 2004 1.857 1.857 1.676 1.763 90,731 -0.09(-5.03%)
Mar 15, 2004 1.883 1.883 1.855 1.856 44,877 -0.01(-0.77%)
Mar 12, 2004 1.833 1.940 1.833 1.871 97,560 +0.08(+4.41%)
Mar 11, 2004 1.755 1.886 1.742 1.792 107,316 +0.06(+3.59%)
Mar 10, 2004 1.691 1.812 1.650 1.730 180,487 +0.03(+1.56%)
Mar 09, 2004 1.996 2.009 1.702 1.703 121,950 -0.29(-14.69%)
Mar 08, 2004 2.053 2.186 1.988 1.996 301,462 +0.02(+1.04%)
Mar 05, 2004 1.717 1.976 1.717 1.976 158,048 +0.26(+15.42%)
Mar 04, 2004 1.627 1.734 1.627 1.712 69,268 +0.09(+5.73%)
Mar 03, 2004 1.571 1.619 1.571 1.619 8,780 +0.04(+2.57%)
Mar 02, 2004 1.665 1.665 1.555 1.579 59,512 -0.09(-5.20%)
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.