Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2002 0.1510 0.1510 0.1422 0.1473 34,818 +0.01(+7.14%)
May 28, 2002 0.1448 0.1473 0.1375 0.1375 47,391 -0.01(-4.66%)
May 27, 2002 0.1422 0.1442 0.1422 0.1442 12,573 +0.00(+0.00%)
May 24, 2002 0.1422 0.1442 0.1422 0.1442 12,573 -0.00(-2.11%)
May 23, 2002 0.1406 0.1473 0.1396 0.1473 63,833 +0.00(+1.79%)
May 22, 2002 0.1442 0.1448 0.1375 0.1448 30,949 +0.00(+1.45%)
May 21, 2002 0.1437 0.1437 0.1370 0.1427 17,409 -0.00(-0.72%)
May 20, 2002 0.1370 0.1437 0.1370 0.1437 29,015 +0.01(+4.91%)
May 17, 2002 0.1422 0.1422 0.1370 0.1370 98,652 -0.01(-4.68%)
May 16, 2002 0.1391 0.1448 0.1344 0.1437 369,461 -0.00(-0.36%)
May 15, 2002 0.1437 0.1448 0.1422 0.1442 13,540 +0.00(+0.36%)
May 14, 2002 0.1406 0.1437 0.1406 0.1437 3,868 +0.00(+1.09%)
May 13, 2002 0.1370 0.1422 0.1349 0.1422 113,159 +0.00(+1.85%)
May 10, 2002 0.1370 0.1396 0.1344 0.1396 86,078 +0.00(+0.00%)
May 09, 2002 0.1396 0.1396 0.1396 0.1396 1,934 +0.00(+0.00%)
May 08, 2002 0.1396 0.1396 0.1380 0.1396 13,540 +0.00(+0.00%)
May 07, 2002 0.1344 0.1396 0.1344 0.1396 27,080 +0.01(+8.00%)
May 06, 2002 0.1277 0.1344 0.1277 0.1292 38,687 +0.00(+2.88%)
May 03, 2002 0.1267 0.1267 0.1189 0.1256 3,868 +0.00(+1.25%)
May 02, 2002 0.1215 0.1241 0.1163 0.1241 166,354 +0.00(+0.42%)
May 01, 2002 0.1236 0.1236 0.1137 0.1236 76,407 +0.00(+0.00%)
Apr 30, 2002 0.1137 0.1236 0.1137 0.1236 185,698 +0.00(+0.42%)
Apr 29, 2002 0.1199 0.1236 0.1199 0.1230 14,507 -0.00(-0.42%)
Apr 26, 2002 0.1189 0.1241 0.1163 0.1236 72,538 -0.00(-0.42%)
Apr 25, 2002 0.1241 0.1251 0.1163 0.1241 164,420 -0.00(-1.64%)
Apr 24, 2002 0.1256 0.1261 0.1256 0.1261 10,638 +0.00(+0.00%)
Apr 23, 2002 0.1220 0.1267 0.1220 0.1261 386,871 -0.00(-1.61%)
Apr 22, 2002 0.1241 0.1282 0.1241 0.1282 8,704 -0.00(-0.80%)
Apr 19, 2002 0.1292 0.1292 0.1292 0.1292 967 +0.00(+0.81%)
Apr 18, 2002 0.1215 0.1282 0.1194 0.1282 67,702 +0.00(+1.22%)
Apr 17, 2002 0.1267 0.1267 0.1267 0.1267 1,934 +0.00(+0.00%)
Apr 16, 2002 0.1241 0.1267 0.1215 0.1267 51,260 +0.00(+0.00%)
Apr 15, 2002 0.1267 0.1267 0.1241 0.1267 9,671 +0.00(+0.00%)
Apr 12, 2002 0.1215 0.1282 0.1215 0.1267 27,080 +0.00(+2.08%)
Apr 11, 2002 0.1261 0.1261 0.1189 0.1241 30,949 +0.00(+0.00%)
Apr 10, 2002 0.1251 0.1251 0.1241 0.1241 16,442 +0.00(+0.00%)
Apr 09, 2002 0.1241 0.1241 0.1241 0.1241 0 +0.00(+0.00%)
Apr 08, 2002 0.1241 0.1241 0.1148 0.1241 42,555 +0.01(+9.09%)
Apr 05, 2002 0.1086 0.1189 0.1034 0.1137 442,000 -0.00(-1.79%)
Apr 04, 2002 0.1468 0.1468 0.1034 0.1158 282,415 -0.03(-20.00%)
Apr 03, 2002 0.1468 0.1468 0.1448 0.1448 9,671 +0.00(+0.00%)
Apr 02, 2002 0.1422 0.1448 0.1370 0.1448 44,490 +0.00(+0.00%)
Apr 01, 2002 0.1396 0.1448 0.1396 0.1448 11,606 +0.01(+3.70%)
Mar 29, 2002 0.1427 0.1448 0.1396 0.1396 32,884 +0.00(+0.00%)
Mar 28, 2002 0.1427 0.1448 0.1396 0.1396 32,884 -0.01(-4.93%)
Mar 27, 2002 0.1468 0.1468 0.1468 0.1468 5,803 +0.00(+1.79%)
Mar 26, 2002 0.1442 0.1442 0.1442 0.1442 0 +0.00(+0.00%)
Mar 25, 2002 0.1437 0.1468 0.1422 0.1442 50,293 +0.00(+0.00%)
Mar 22, 2002 0.1422 0.1463 0.1422 0.1442 102,520 -0.00(-1.76%)
Mar 21, 2002 0.1468 0.1468 0.1468 0.1468 4,835 -0.00(-1.05%)
Mar 20, 2002 0.1484 0.1484 0.1484 0.1484 0 +0.00(+0.00%)
Mar 19, 2002 0.1484 0.1484 0.1484 0.1484 0 +0.00(+0.00%)
Mar 18, 2002 0.1489 0.1489 0.1448 0.1484 72,538 -0.00(-0.35%)
Mar 15, 2002 0.1489 0.1489 0.1489 0.1489 1,934 +0.00(+0.00%)
Mar 14, 2002 0.1494 0.1494 0.1489 0.1489 2,901 +0.00(+0.35%)
Mar 13, 2002 0.1484 0.1484 0.1484 0.1484 3,868 +0.00(+0.00%)
Mar 12, 2002 0.1448 0.1484 0.1427 0.1484 40,621 +0.00(+0.00%)
Mar 11, 2002 0.1484 0.1484 0.1484 0.1484 1,934 +0.00(+0.00%)
Mar 08, 2002 0.1484 0.1484 0.1484 0.1484 1,934 +0.00(+0.00%)
Mar 07, 2002 0.1463 0.1484 0.1463 0.1484 3,868 +0.00(+0.00%)
Mar 06, 2002 0.1484 0.1484 0.1484 0.1484 0 +0.00(+0.00%)
Mar 05, 2002 0.1468 0.1484 0.1468 0.1484 7,737 +0.00(+0.00%)
Mar 04, 2002 0.1453 0.1484 0.1453 0.1484 15,474 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.