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 -0.030 (-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 (%)
Feb 28, 2006 7.960 7.960 7.865 7.865 5,073 -0.10(-1.20%)
Feb 27, 2006 8.072 8.279 7.865 7.960 14,736 -0.11(-1.38%)
Feb 24, 2006 8.283 8.283 7.968 8.072 15,219 -0.10(-1.27%)
Feb 23, 2006 8.192 8.233 7.699 8.175 36,478 +0.43(+5.61%)
Feb 22, 2006 8.391 8.391 7.658 7.741 26,332 -0.67(-7.93%)
Feb 21, 2006 8.279 8.486 8.279 8.407 31,163 +0.24(+2.99%)
Feb 17, 2006 7.927 8.167 7.865 8.163 14,977 +0.34(+4.34%)
Feb 16, 2006 7.952 7.952 7.476 7.824 16,668 -0.13(-1.67%)
Feb 15, 2006 7.865 8.002 7.824 7.956 17,635 +0.17(+2.23%)
Feb 14, 2006 7.368 8.002 7.368 7.782 18,601 +0.41(+5.56%)
Feb 13, 2006 7.865 7.919 7.141 7.372 81,170 -0.51(-6.51%)
Feb 10, 2006 8.097 8.415 7.865 7.886 40,585 -0.19(-2.36%)
Feb 09, 2006 8.879 9.728 8.072 8.076 131,177 -0.70(-7.97%)
Feb 08, 2006 8.685 8.809 8.403 8.775 31,888 +0.14(+1.67%)
Feb 07, 2006 9.103 9.103 8.399 8.631 60,636 -0.47(-5.18%)
Feb 06, 2006 8.196 9.107 8.113 9.103 110,884 +0.91(+11.06%)
Feb 03, 2006 8.279 8.486 8.113 8.196 14,253 -0.08(-1.00%)
Feb 02, 2006 8.527 8.527 8.196 8.279 9,904 -0.21(-2.44%)
Feb 01, 2006 8.486 8.693 8.366 8.486 7,730 +0.00(+0.00%)
Jan 31, 2006 8.440 8.486 8.279 8.486 29,231 +0.12(+1.38%)
Jan 30, 2006 8.444 8.444 8.283 8.370 18,360 -0.07(-0.83%)
Jan 27, 2006 8.486 8.490 8.279 8.440 27,056 -0.07(-0.78%)
Jan 26, 2006 8.693 8.747 8.486 8.507 19,809 -0.14(-1.67%)
Jan 25, 2006 8.490 8.655 8.486 8.651 26,090 +0.16(+1.90%)
Jan 24, 2006 8.478 8.523 8.444 8.490 20,775 +0.01(+0.15%)
Jan 23, 2006 8.482 8.486 8.279 8.478 31,163 +0.02(+0.29%)
Jan 20, 2006 8.490 8.490 8.362 8.453 20,775 -0.03(-0.39%)
Jan 19, 2006 8.482 8.486 8.337 8.486 14,253 +0.09(+1.04%)
Jan 18, 2006 8.486 8.486 8.399 8.399 28,747 -0.09(-1.02%)
Jan 17, 2006 8.064 8.486 8.064 8.486 31,405 +0.41(+5.07%)
Jan 13, 2006 8.482 8.486 7.761 8.076 44,450 -0.36(-4.32%)
Jan 12, 2006 8.482 8.486 8.279 8.440 16,668 +0.16(+1.95%)
Jan 11, 2006 8.486 8.486 8.072 8.279 29,231 -0.16(-1.86%)
Jan 10, 2006 8.486 8.486 8.300 8.436 25,365 -0.01(-0.10%)
Jan 09, 2006 8.486 8.488 8.341 8.444 108,227 -0.04(-0.49%)
Jan 06, 2006 8.175 8.486 8.128 8.486 57,979 +0.16(+1.89%)
Jan 05, 2006 8.372 8.484 7.968 8.329 210,657 -0.15(-1.73%)
Jan 04, 2006 8.486 8.486 8.279 8.475 131,419 +0.02(+0.24%)
Jan 03, 2006 8.409 8.507 8.382 8.455 164,274 +0.05(+0.62%)
Dec 30, 2005 8.587 8.587 8.126 8.403 75,372 -0.08(-0.98%)
Dec 29, 2005 8.320 8.693 8.175 8.486 137,217 -0.14(-1.58%)
Dec 28, 2005 8.589 8.672 8.382 8.622 61,844 +0.03(+0.39%)
Dec 27, 2005 8.763 8.763 8.486 8.589 81,170 -0.10(-1.19%)
Dec 23, 2005 8.651 8.693 8.490 8.693 46,383 +0.04(+0.41%)
Dec 22, 2005 8.641 8.831 8.624 8.658 71,507 -0.11(-1.27%)
Dec 21, 2005 8.496 8.838 8.496 8.769 94,699 +0.17(+1.97%)
Dec 20, 2005 8.569 8.774 8.355 8.600 127,553 -0.18(-2.00%)
Dec 19, 2005 8.434 8.869 8.434 8.776 181,667 +0.34(+4.05%)
Dec 16, 2005 8.726 8.898 8.384 8.434 218,387 -0.13(-1.55%)
Dec 15, 2005 8.372 9.107 8.279 8.567 481,226 +0.60(+7.51%)
Dec 14, 2005 7.441 7.973 7.441 7.968 206,792 +0.62(+8.45%)
Dec 13, 2005 7.399 7.420 7.244 7.347 125,621 +0.10(+1.43%)
Dec 12, 2005 7.387 7.387 7.244 7.244 13,528 +0.00(+0.00%)
Dec 09, 2005 7.441 7.441 7.244 7.244 249,309 +0.20(+2.82%)
Dec 08, 2005 7.141 7.232 7.045 7.045 179,735 -0.08(-1.10%)
Dec 07, 2005 7.037 7.124 6.956 7.124 69,574 +0.17(+2.44%)
Dec 06, 2005 6.654 6.954 6.557 6.954 106,294 +0.33(+5.00%)
Dec 05, 2005 6.520 6.623 6.478 6.623 94,699 +0.10(+1.59%)
Dec 02, 2005 6.520 6.520 6.416 6.520 38,652 +0.00(+0.03%)
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.