Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Phx Minerals Inc (NY: PHX )

3.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2002 0.1523 0.1523 0.1435 0.1487 34,502 +0.01(+7.14%)
May 28, 2002 0.1461 0.1487 0.1388 0.1388 46,962 -0.01(-4.66%)
May 27, 2002 0.1435 0.1456 0.1435 0.1456 12,459 +0.00(+0.00%)
May 24, 2002 0.1435 0.1456 0.1435 0.1456 12,459 -0.00(-2.11%)
May 23, 2002 0.1419 0.1487 0.1409 0.1487 63,255 +0.00(+1.79%)
May 22, 2002 0.1456 0.1461 0.1388 0.1461 30,669 +0.00(+1.45%)
May 21, 2002 0.1450 0.1450 0.1383 0.1440 17,251 -0.00(-0.72%)
May 20, 2002 0.1383 0.1450 0.1383 0.1450 28,752 +0.01(+4.91%)
May 17, 2002 0.1435 0.1435 0.1383 0.1383 97,758 -0.01(-4.68%)
May 16, 2002 0.1403 0.1461 0.1356 0.1450 366,113 -0.00(-0.36%)
May 15, 2002 0.1450 0.1461 0.1435 0.1456 13,417 +0.00(+0.36%)
May 14, 2002 0.1419 0.1450 0.1419 0.1450 3,833 +0.00(+1.09%)
May 13, 2002 0.1383 0.1435 0.1362 0.1435 112,134 +0.00(+1.85%)
May 10, 2002 0.1383 0.1409 0.1356 0.1409 85,298 +0.00(+0.00%)
May 09, 2002 0.1409 0.1409 0.1409 0.1409 1,916 +0.00(+0.00%)
May 08, 2002 0.1409 0.1409 0.1393 0.1409 13,417 +0.00(+0.00%)
May 07, 2002 0.1356 0.1409 0.1356 0.1409 26,835 +0.01(+8.00%)
May 06, 2002 0.1289 0.1356 0.1289 0.1304 38,336 +0.00(+2.88%)
May 03, 2002 0.1278 0.1278 0.1200 0.1268 3,833 +0.00(+1.25%)
May 02, 2002 0.1226 0.1252 0.1174 0.1252 164,846 +0.00(+0.42%)
May 01, 2002 0.1247 0.1247 0.1148 0.1247 75,714 +0.00(+0.00%)
Apr 30, 2002 0.1148 0.1247 0.1148 0.1247 184,015 +0.00(+0.42%)
Apr 29, 2002 0.1210 0.1247 0.1210 0.1242 14,376 -0.00(-0.42%)
Apr 26, 2002 0.1200 0.1252 0.1174 0.1247 71,880 -0.00(-0.42%)
Apr 25, 2002 0.1252 0.1263 0.1174 0.1252 162,930 -0.00(-1.64%)
Apr 24, 2002 0.1268 0.1273 0.1268 0.1273 10,542 +0.00(+0.00%)
Apr 23, 2002 0.1231 0.1278 0.1231 0.1273 383,364 -0.00(-1.61%)
Apr 22, 2002 0.1252 0.1294 0.1252 0.1294 8,625 -0.00(-0.80%)
Apr 19, 2002 0.1304 0.1304 0.1304 0.1304 958 +0.00(+0.81%)
Apr 18, 2002 0.1226 0.1294 0.1205 0.1294 67,088 +0.00(+1.22%)
Apr 17, 2002 0.1278 0.1278 0.1278 0.1278 1,916 +0.00(+0.00%)
Apr 16, 2002 0.1252 0.1278 0.1226 0.1278 50,795 +0.00(+0.00%)
Apr 15, 2002 0.1278 0.1278 0.1252 0.1278 9,584 +0.00(+0.00%)
Apr 12, 2002 0.1226 0.1294 0.1226 0.1278 26,835 +0.00(+2.08%)
Apr 11, 2002 0.1273 0.1273 0.1200 0.1252 30,669 +0.00(+0.00%)
Apr 10, 2002 0.1263 0.1263 0.1252 0.1252 16,293 +0.00(+0.00%)
Apr 09, 2002 0.1252 0.1252 0.1252 0.1252 0 +0.00(+0.00%)
Apr 08, 2002 0.1252 0.1252 0.1158 0.1252 42,170 +0.01(+9.09%)
Apr 05, 2002 0.1096 0.1200 0.1043 0.1148 437,994 -0.00(-1.79%)
Apr 04, 2002 0.1482 0.1482 0.1043 0.1169 279,856 -0.03(-20.00%)
Apr 03, 2002 0.1482 0.1482 0.1461 0.1461 9,584 +0.00(+0.00%)
Apr 02, 2002 0.1435 0.1461 0.1383 0.1461 44,086 +0.00(+0.00%)
Apr 01, 2002 0.1409 0.1461 0.1409 0.1461 11,500 +0.01(+3.70%)
Mar 29, 2002 0.1440 0.1461 0.1409 0.1409 32,586 +0.00(+0.00%)
Mar 28, 2002 0.1440 0.1461 0.1409 0.1409 32,586 -0.01(-4.93%)
Mar 27, 2002 0.1482 0.1482 0.1482 0.1482 5,750 +0.00(+1.79%)
Mar 26, 2002 0.1456 0.1456 0.1456 0.1456 0 +0.00(+0.00%)
Mar 25, 2002 0.1450 0.1482 0.1435 0.1456 49,837 +0.00(+0.00%)
Mar 22, 2002 0.1435 0.1476 0.1435 0.1456 101,591 -0.00(-1.76%)
Mar 21, 2002 0.1482 0.1482 0.1482 0.1482 4,792 -0.00(-1.05%)
Mar 20, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 19, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 18, 2002 0.1502 0.1502 0.1461 0.1497 71,880 -0.00(-0.35%)
Mar 15, 2002 0.1502 0.1502 0.1502 0.1502 1,916 +0.00(+0.00%)
Mar 14, 2002 0.1508 0.1508 0.1502 0.1502 2,875 +0.00(+0.35%)
Mar 13, 2002 0.1497 0.1497 0.1497 0.1497 3,833 +0.00(+0.00%)
Mar 12, 2002 0.1461 0.1497 0.1440 0.1497 40,253 +0.00(+0.00%)
Mar 11, 2002 0.1497 0.1497 0.1497 0.1497 1,916 +0.00(+0.00%)
Mar 08, 2002 0.1497 0.1497 0.1497 0.1497 1,916 +0.00(+0.00%)
Mar 07, 2002 0.1476 0.1497 0.1476 0.1497 3,833 +0.00(+0.00%)
Mar 06, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 05, 2002 0.1482 0.1497 0.1482 0.1497 7,667 +0.00(+0.00%)
Mar 04, 2002 0.1466 0.1497 0.1466 0.1497 15,334 +0.00(+0.00%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.