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 31, 2005 4.782 4.813 4.782 4.813 46,871 +0.00(+0.00%)
May 27, 2005 4.813 4.844 4.795 4.813 13,670 +0.04(+0.86%)
May 26, 2005 4.752 4.774 4.752 4.772 46,871 -0.03(-0.64%)
May 25, 2005 4.793 4.811 4.772 4.803 66,401 -0.03(-0.64%)
May 24, 2005 4.850 4.850 4.834 4.834 19,529 -0.02(-0.42%)
May 23, 2005 4.821 4.854 4.813 4.854 37,106 +0.04(+0.85%)
May 20, 2005 4.782 4.813 4.782 4.813 82,025 -0.04(-0.80%)
May 19, 2005 4.813 4.852 4.813 4.852 29,294 +0.05(+1.02%)
May 18, 2005 4.811 4.813 4.793 4.803 126,944 +0.01(+0.21%)
May 17, 2005 4.752 4.811 4.752 4.793 19,529 +0.06(+1.30%)
May 16, 2005 4.655 4.731 4.655 4.731 9,764 +0.06(+1.36%)
May 13, 2005 4.639 4.682 4.639 4.668 103,508 -0.01(-0.22%)
May 12, 2005 4.465 4.721 4.311 4.678 519,495 -0.03(-0.70%)
May 11, 2005 4.813 4.844 4.680 4.711 54,683 -0.17(-3.52%)
May 10, 2005 4.813 4.883 4.813 4.883 35,153 +0.08(+1.71%)
May 09, 2005 4.700 4.844 4.700 4.801 130,850 +0.12(+2.63%)
May 06, 2005 4.619 4.707 4.619 4.678 167,957 +0.03(+0.62%)
May 05, 2005 4.649 4.657 4.649 4.649 21,482 -0.01(-0.22%)
May 04, 2005 4.729 4.729 4.608 4.660 54,683 -0.03(-0.57%)
May 03, 2005 4.729 4.766 4.649 4.686 48,824 -0.03(-0.56%)
May 02, 2005 4.578 4.713 4.578 4.713 91,790 +0.18(+3.88%)
Apr 29, 2005 4.530 4.576 4.530 4.537 29,294 +0.01(+0.14%)
Apr 28, 2005 4.506 4.555 4.506 4.530 35,153 -0.07(-1.43%)
Apr 27, 2005 4.678 4.678 4.596 4.596 17,576 -0.08(-1.79%)
Apr 26, 2005 4.897 4.897 4.680 4.680 113,273 -0.18(-3.79%)
Apr 25, 2005 4.895 4.903 4.864 4.864 50,777 +0.02(+0.42%)
Apr 22, 2005 4.916 4.924 4.813 4.844 56,636 -0.07(-1.50%)
Apr 21, 2005 5.120 5.124 4.834 4.918 365,209 -0.16(-3.19%)
Apr 20, 2005 5.092 5.151 5.079 5.079 105,461 -0.17(-3.16%)
Apr 19, 2005 5.258 5.299 5.182 5.245 85,931 -0.04(-0.74%)
Apr 18, 2005 5.325 5.325 5.284 5.284 5,858 -0.01(-0.19%)
Apr 15, 2005 5.438 5.438 5.294 5.294 121,085 -0.14(-2.64%)
Apr 14, 2005 5.428 5.477 5.428 5.438 27,341 -0.03(-0.60%)
Apr 13, 2005 5.512 5.512 5.469 5.471 25,388 -0.04(-0.74%)
Apr 12, 2005 5.550 5.559 5.491 5.512 56,636 -0.07(-1.21%)
Apr 11, 2005 5.458 5.585 5.458 5.579 74,213 +0.14(+2.64%)
Apr 08, 2005 5.530 5.530 5.428 5.436 52,730 -0.10(-1.89%)
Apr 07, 2005 5.591 5.591 5.540 5.540 56,636 -0.08(-1.39%)
Apr 06, 2005 5.622 5.622 5.618 5.618 13,670 -0.02(-0.44%)
Apr 05, 2005 5.561 5.643 5.561 5.643 101,555 +0.09(+1.70%)
Apr 04, 2005 5.450 5.598 5.450 5.548 99,602 +0.12(+2.15%)
Apr 01, 2005 5.335 5.526 5.335 5.432 148,427 +0.04(+0.68%)
Mar 31, 2005 5.231 5.395 5.231 5.395 56,636 +0.20(+3.91%)
Mar 30, 2005 5.141 5.264 5.141 5.192 74,213 +0.00(+0.00%)
Mar 29, 2005 5.274 5.305 5.174 5.192 70,307 -0.05(-0.98%)
Mar 28, 2005 5.407 5.407 5.161 5.243 175,769 -0.17(-3.21%)
Mar 24, 2005 5.485 5.485 5.319 5.417 105,461 -0.08(-1.38%)
Mar 23, 2005 5.469 5.493 5.387 5.493 62,495 +0.07(+1.28%)
Mar 22, 2005 5.387 5.649 5.387 5.423 189,440 +0.07(+1.26%)
Mar 21, 2005 5.868 5.919 5.284 5.356 138,662 -0.51(-8.73%)
Mar 18, 2005 5.858 5.897 5.817 5.868 29,294 +0.06(+1.06%)
Mar 17, 2005 5.512 5.837 5.510 5.806 257,794 +0.30(+5.39%)
Mar 16, 2005 5.479 5.542 5.469 5.510 91,790 +0.06(+1.13%)
Mar 15, 2005 5.530 5.530 5.417 5.448 107,414 -0.08(-1.48%)
Mar 14, 2005 5.714 5.745 5.530 5.530 60,542 -0.16(-2.81%)
Mar 11, 2005 5.655 5.694 5.612 5.690 60,542 +0.02(+0.29%)
Mar 10, 2005 6.323 6.323 5.665 5.673 382,786 -0.68(-10.70%)
Mar 09, 2005 6.062 6.489 6.062 6.353 345,679 +0.33(+5.47%)
Mar 08, 2005 5.618 6.052 5.618 6.024 222,640 +0.37(+6.56%)
Mar 07, 2005 5.909 5.917 5.352 5.653 374,974 -0.25(-4.17%)
Mar 04, 2005 5.825 5.899 5.768 5.899 107,414 +0.08(+1.41%)
Mar 03, 2005 5.571 5.817 5.571 5.817 373,021 +0.28(+4.99%)
Mar 02, 2005 5.540 5.561 5.534 5.540 60,542 -0.02(-0.37%)
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.