Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Phx Minerals Inc (NY: PHX )

3.300 +0.050 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 5.242 5.274 4.961 5.055 65,114 -0.22(-4.20%)
Nov 29, 2004 5.284 5.284 5.274 5.276 67,029 +0.14(+2.72%)
Nov 26, 2004 5.096 5.136 5.096 5.136 5,745 +0.03(+0.61%)
Nov 24, 2004 5.086 5.105 5.055 5.105 42,132 +0.05(+0.99%)
Nov 23, 2004 4.942 5.055 4.942 5.055 30,641 +0.07(+1.47%)
Nov 22, 2004 5.013 5.055 4.940 4.981 55,538 +0.10(+2.10%)
Nov 19, 2004 4.666 4.879 4.666 4.879 38,302 +0.25(+5.46%)
Nov 18, 2004 4.699 4.699 4.626 4.626 7,660 -0.03(-0.67%)
Nov 17, 2004 4.856 4.856 4.658 4.658 80,435 -0.15(-3.04%)
Nov 16, 2004 4.699 4.804 4.699 4.804 67,029 +0.15(+3.19%)
Nov 15, 2004 4.511 4.656 4.511 4.656 68,944 +0.18(+4.06%)
Nov 12, 2004 4.449 4.511 4.407 4.474 68,944 +0.04(+0.80%)
Nov 11, 2004 4.491 4.491 4.407 4.438 30,641 -0.01(-0.19%)
Nov 10, 2004 4.436 4.447 4.407 4.447 5,745 +0.04(+0.90%)
Nov 09, 2004 4.240 4.407 4.229 4.407 210,663 +0.10(+2.43%)
Nov 08, 2004 4.303 4.334 4.259 4.303 59,368 +0.01(+0.24%)
Nov 05, 2004 4.282 4.292 4.240 4.292 47,877 +0.05(+1.23%)
Nov 04, 2004 4.292 4.292 4.240 4.240 17,236 -0.09(-2.17%)
Nov 03, 2004 4.340 4.428 4.323 4.334 130,228 +0.02(+0.48%)
Nov 02, 2004 4.365 4.407 4.271 4.313 86,180 +0.00(+0.00%)
Nov 01, 2004 4.271 4.334 4.240 4.313 59,368 +0.04(+1.03%)
Oct 29, 2004 4.094 4.292 4.062 4.269 47,877 +0.18(+4.29%)
Oct 28, 2004 4.605 4.605 3.968 4.094 478,779 -0.72(-14.97%)
Oct 27, 2004 4.898 5.009 4.814 4.814 170,445 -0.02(-0.43%)
Oct 26, 2004 4.699 5.002 4.699 4.835 147,464 +0.14(+2.89%)
Oct 25, 2004 4.453 4.699 4.453 4.699 155,124 +0.20(+4.55%)
Oct 22, 2004 4.282 4.687 4.282 4.495 191,511 +0.29(+6.80%)
Oct 21, 2004 4.156 4.219 4.156 4.209 68,944 +0.05(+1.26%)
Oct 20, 2004 3.885 4.156 3.885 4.156 245,135 +0.20(+5.07%)
Oct 19, 2004 3.948 4.031 3.801 3.956 101,501 -0.08(-1.87%)
Oct 18, 2004 4.177 4.207 3.937 4.031 164,700 -0.01(-0.26%)
Oct 15, 2004 4.042 4.042 3.937 4.042 65,114 -0.04(-1.02%)
Oct 14, 2004 3.968 4.102 3.864 4.083 137,888 +0.08(+2.09%)
Oct 13, 2004 4.021 4.031 3.927 4.000 337,060 +0.01(+0.16%)
Oct 12, 2004 4.019 4.083 3.971 3.993 72,774 +0.00(+0.10%)
Oct 11, 2004 3.927 4.042 3.927 3.989 101,501 +0.08(+2.14%)
Oct 08, 2004 4.008 4.008 3.760 3.906 91,925 -0.10(-2.50%)
Oct 07, 2004 3.968 4.060 3.968 4.006 80,435 +0.05(+1.21%)
Oct 06, 2004 3.707 3.958 3.707 3.958 91,925 +0.26(+7.06%)
Oct 05, 2004 3.718 3.812 3.655 3.697 55,538 +0.01(+0.28%)
Oct 04, 2004 3.728 3.728 3.686 3.686 3,830 -0.01(-0.28%)
Oct 01, 2004 3.632 3.697 3.632 3.697 17,236 +0.10(+2.91%)
Sep 30, 2004 3.592 3.592 3.592 3.592 3,830 -0.00(-0.06%)
Sep 29, 2004 3.676 3.676 3.572 3.595 38,302 -0.12(-3.31%)
Sep 28, 2004 3.603 3.718 3.601 3.718 22,981 +0.17(+4.71%)
Sep 27, 2004 3.572 3.592 3.551 3.551 42,132 +0.00(+0.00%)
Sep 24, 2004 3.446 3.551 3.446 3.551 72,774 +0.14(+3.98%)
Sep 23, 2004 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Sep 22, 2004 3.346 3.434 3.346 3.415 67,029 +0.06(+1.81%)
Sep 21, 2004 3.384 3.384 3.354 3.354 268,116 -0.03(-0.86%)
Sep 20, 2004 3.415 3.415 3.346 3.384 26,811 +0.04(+1.25%)
Sep 17, 2004 3.237 3.342 3.237 3.342 42,132 +0.07(+2.17%)
Sep 16, 2004 3.227 3.271 3.227 3.271 40,217 +0.01(+0.38%)
Sep 15, 2004 3.258 3.258 3.258 3.258 3,830 +0.02(+0.64%)
Sep 14, 2004 3.164 3.237 3.164 3.237 53,623 -0.05(-1.59%)
Sep 13, 2004 3.300 3.300 3.164 3.290 80,435 -0.05(-1.56%)
Sep 10, 2004 3.342 3.344 3.342 3.342 30,641 -0.04(-1.23%)
Sep 09, 2004 3.311 3.384 3.311 3.384 11,490 +0.08(+2.53%)
Sep 08, 2004 3.300 3.300 3.300 3.300 3,830 -0.04(-1.25%)
Sep 07, 2004 3.237 3.342 3.237 3.342 28,726 +0.10(+3.23%)
Sep 03, 2004 3.166 3.279 3.166 3.237 68,944 +0.02(+0.58%)
Sep 02, 2004 3.217 3.290 3.217 3.219 19,151 +0.04(+1.38%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.