Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 -0.060 (-1.81%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 13, 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, 2007 10.38 10.62 10.38 10.62 27,554 +0.26(+2.54%)
May 30, 2007 10.28 10.36 10.23 10.36 9,823 +0.06(+0.61%)
May 29, 2007 10.27 10.43 10.27 10.30 11,021 -0.01(-0.06%)
May 25, 2007 10.33 10.54 10.29 10.30 14,376 -0.02(-0.18%)
May 24, 2007 10.33 10.33 10.27 10.32 7,906 +0.09(+0.90%)
May 23, 2007 10.23 10.28 10.23 10.23 17,730 -0.05(-0.53%)
May 22, 2007 10.43 10.43 10.18 10.28 45,524 -0.14(-1.32%)
May 21, 2007 9.829 10.54 9.829 10.42 24,918 +0.56(+5.63%)
May 18, 2007 9.578 9.879 9.578 9.866 10,302 +0.26(+2.74%)
May 17, 2007 9.391 9.653 9.378 9.603 24,918 +0.28(+2.95%)
May 16, 2007 9.336 9.391 9.328 9.328 4,552 -0.06(-0.66%)
May 15, 2007 9.286 9.432 9.286 9.390 5,990 +0.18(+1.94%)
May 14, 2007 9.073 9.286 9.052 9.211 16,772 +0.24(+2.65%)
May 11, 2007 9.270 9.307 8.639 8.973 149,033 -0.30(-3.28%)
May 10, 2007 9.286 9.307 9.261 9.278 110,936 -0.05(-0.54%)
May 09, 2007 9.265 9.391 9.182 9.328 31,387 -0.06(-0.67%)
May 08, 2007 9.232 9.390 9.211 9.390 15,813 +0.08(+0.85%)
May 07, 2007 9.078 9.311 8.760 9.311 28,033 +0.18(+1.97%)
May 04, 2007 9.186 9.186 9.098 9.132 11,021 -0.20(-2.10%)
May 03, 2007 9.391 9.432 9.182 9.328 15,334 -0.06(-0.67%)
May 02, 2007 9.174 9.537 9.174 9.391 28,991 +0.22(+2.37%)
May 01, 2007 8.827 9.182 8.827 9.174 13,178 +0.36(+4.12%)
Apr 30, 2007 8.514 8.911 8.347 8.810 6,948 -0.06(-0.71%)
Apr 27, 2007 8.894 8.894 8.685 8.873 7,906 -0.03(-0.38%)
Apr 26, 2007 9.119 9.119 8.894 8.907 13,657 -0.19(-2.06%)
Apr 25, 2007 9.015 9.094 9.007 9.094 16,053 +0.05(+0.60%)
Apr 24, 2007 9.048 9.078 9.032 9.040 26,595 +0.01(+0.09%)
Apr 23, 2007 8.764 9.044 8.764 9.032 35,221 +0.27(+3.05%)
Apr 20, 2007 8.556 8.764 8.556 8.764 53,671 +0.23(+2.69%)
Apr 19, 2007 8.414 8.543 8.414 8.535 7,667 +0.08(+0.99%)
Apr 18, 2007 8.493 8.547 8.347 8.451 29,710 +0.00(+0.00%)
Apr 17, 2007 8.514 8.531 8.335 8.451 27,793 -0.03(-0.39%)
Apr 16, 2007 8.385 8.485 8.385 8.485 21,803 +0.13(+1.60%)
Apr 13, 2007 8.276 8.385 8.251 8.351 79,548 +0.08(+0.91%)
Apr 12, 2007 8.251 8.339 8.251 8.276 40,732 -0.02(-0.20%)
Apr 11, 2007 8.268 8.347 8.264 8.293 23,481 -0.00(-0.05%)
Apr 10, 2007 8.268 8.297 8.264 8.297 1,677 -0.05(-0.58%)
Apr 09, 2007 8.360 8.360 8.264 8.345 23,720 +0.01(+0.13%)
Apr 05, 2007 8.285 8.385 8.243 8.335 80,266 +0.05(+0.60%)
Apr 04, 2007 8.326 8.348 8.285 8.285 40,253 -0.05(-0.55%)
Apr 03, 2007 8.343 8.368 8.222 8.330 40,732 +0.07(+0.86%)
Apr 02, 2007 8.330 8.351 8.243 8.259 28,991 -0.07(-0.80%)
Mar 30, 2007 8.339 8.339 8.247 8.326 8,386 +0.01(+0.10%)
Mar 29, 2007 8.343 8.343 8.305 8.318 5,271 +0.00(+0.05%)
Mar 28, 2007 8.285 8.347 8.055 8.314 15,574 +0.03(+0.35%)
Mar 27, 2007 8.097 8.285 8.038 8.285 9,823 +0.03(+0.30%)
Mar 26, 2007 8.243 8.330 8.243 8.259 7,188 +0.02(+0.20%)
Mar 23, 2007 8.351 8.355 8.243 8.243 26,835 -0.03(-0.40%)
Mar 22, 2007 8.347 8.351 8.222 8.276 72,599 -0.05(-0.60%)
Mar 21, 2007 8.326 8.326 8.055 8.326 9,344 +0.08(+1.01%)
Mar 20, 2007 8.180 8.322 8.180 8.243 50,556 +0.08(+0.92%)
Mar 19, 2007 8.138 8.180 8.138 8.168 7,667 +0.03(+0.36%)
Mar 16, 2007 8.143 8.268 8.138 8.138 11,021 +0.00(+0.00%)
Mar 15, 2007 8.305 8.305 8.118 8.138 13,657 -0.07(-0.81%)
Mar 14, 2007 8.205 8.280 8.184 8.205 6,948 +0.02(+0.25%)
Mar 13, 2007 8.343 8.368 8.184 8.184 28,273 -0.16(-1.90%)
Mar 12, 2007 8.034 8.343 7.930 8.343 90,809 +0.10(+1.16%)
Mar 09, 2007 8.301 8.305 8.143 8.247 23,481 -0.03(-0.35%)
Mar 08, 2007 8.138 8.347 8.122 8.276 37,378 +0.08(+0.97%)
Mar 07, 2007 8.076 8.285 8.076 8.197 52,952 +0.14(+1.76%)
Mar 06, 2007 7.825 8.218 7.805 8.055 77,870 +0.21(+2.66%)
Mar 05, 2007 7.867 7.926 7.825 7.846 28,991 -0.08(-1.05%)
Mar 02, 2007 7.972 7.972 7.930 7.930 26,595 -0.04(-0.52%)
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.