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

Phx Minerals Inc (NY: PHX )

3.320 +0.120 (+3.75%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 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 (%)
Dec 31, 2002 0.1070 0.1107 0.1044 0.1097 56,496 -0.00(-1.87%)
Dec 30, 2002 0.1128 0.1128 0.1065 0.1117 108,204 -0.00(-3.60%)
Dec 27, 2002 0.1123 0.1170 0.1070 0.1159 60,326 -0.00(-0.89%)
Dec 26, 2002 0.1170 0.1170 0.1123 0.1170 53,623 +0.00(+0.00%)
Dec 24, 2002 0.1149 0.1175 0.1123 0.1170 110,119 -0.00(-1.32%)
Dec 23, 2002 0.1149 0.1185 0.1076 0.1185 310,249 +0.00(+0.00%)
Dec 20, 2002 0.1128 0.1196 0.1123 0.1185 49,793 -0.00(-0.44%)
Dec 19, 2002 0.1144 0.1191 0.1107 0.1191 57,453 -0.00(-0.44%)
Dec 18, 2002 0.1201 0.1279 0.1149 0.1196 140,761 -0.01(-7.29%)
Dec 17, 2002 0.1253 0.1295 0.1201 0.1290 116,822 -0.00(-0.80%)
Dec 16, 2002 0.1253 0.1300 0.1175 0.1300 228,856 +0.00(+0.81%)
Dec 13, 2002 0.1279 0.1295 0.1279 0.1290 79,477 +0.00(+0.82%)
Dec 12, 2002 0.1253 0.1290 0.1227 0.1279 59,368 -0.00(-0.81%)
Dec 11, 2002 0.1279 0.1290 0.1253 0.1290 38,302 +0.00(+0.00%)
Dec 10, 2002 0.1290 0.1290 0.1269 0.1290 8,618 +0.00(+0.00%)
Dec 09, 2002 0.1232 0.1290 0.1159 0.1290 75,647 +0.01(+5.56%)
Dec 06, 2002 0.1144 0.1222 0.1144 0.1222 8,618 -0.00(-0.43%)
Dec 05, 2002 0.1201 0.1227 0.1154 0.1227 18,193 +0.01(+6.33%)
Dec 04, 2002 0.1227 0.1290 0.1154 0.1154 61,283 -0.01(-9.80%)
Dec 03, 2002 0.1227 0.1279 0.1227 0.1279 13,405 -0.00(-1.21%)
Dec 02, 2002 0.1295 0.1295 0.1232 0.1295 5,745 +0.00(+0.00%)
Nov 29, 2002 0.1253 0.1295 0.1253 0.1295 9,575 +0.01(+5.08%)
Nov 27, 2002 0.1290 0.1300 0.1232 0.1232 10,533 -0.00(-3.67%)
Nov 26, 2002 0.1279 0.1279 0.1279 0.1279 957 +0.00(+2.08%)
Nov 25, 2002 0.1227 0.1253 0.1201 0.1253 16,278 +0.00(+1.27%)
Nov 22, 2002 0.1253 0.1305 0.1227 0.1238 53,623 -0.01(-4.82%)
Nov 21, 2002 0.1253 0.1300 0.1227 0.1300 35,429 +0.00(+0.00%)
Nov 20, 2002 0.1248 0.1300 0.1243 0.1300 13,405 +0.00(+0.00%)
Nov 19, 2002 0.1300 0.1300 0.1253 0.1300 5,745 +0.00(+0.00%)
Nov 18, 2002 0.1295 0.1300 0.1253 0.1300 27,769 +0.00(+2.89%)
Nov 15, 2002 0.1279 0.1290 0.1243 0.1264 16,278 +0.00(+0.00%)
Nov 14, 2002 0.1201 0.1264 0.1201 0.1264 37,344 +0.01(+7.08%)
Nov 13, 2002 0.1201 0.1253 0.1175 0.1180 23,938 -0.01(-5.04%)
Nov 12, 2002 0.1180 0.1243 0.1180 0.1243 27,769 +0.00(+3.03%)
Nov 11, 2002 0.1175 0.1211 0.1175 0.1206 50,750 -0.00(-0.43%)
Nov 08, 2002 0.1201 0.1222 0.1138 0.1211 50,750 -0.00(-0.86%)
Nov 07, 2002 0.1201 0.1222 0.1196 0.1222 37,344 -0.00(-2.50%)
Nov 06, 2002 0.1295 0.1295 0.1253 0.1253 23,938 -0.00(-3.23%)
Nov 05, 2002 0.1279 0.1305 0.1279 0.1295 46,920 +0.00(+1.22%)
Nov 04, 2002 0.1253 0.1279 0.1201 0.1279 98,628 +0.00(+2.08%)
Nov 01, 2002 0.1232 0.1253 0.1149 0.1253 73,732 -0.00(-3.23%)
Oct 31, 2002 0.1295 0.1300 0.1253 0.1295 7,851,988 +0.00(+0.40%)
Oct 30, 2002 0.1279 0.1295 0.1279 0.1290 16,278 -0.00(-0.80%)
Oct 29, 2002 0.1300 0.1300 0.1201 0.1300 46,920 +0.00(+0.00%)
Oct 28, 2002 0.1305 0.1305 0.1201 0.1300 85,222 +0.00(+0.00%)
Oct 25, 2002 0.1300 0.1300 0.1300 0.1300 12,448 +0.00(+0.00%)
Oct 24, 2002 0.1300 0.1300 0.1211 0.1300 278,649 +0.00(+2.05%)
Oct 23, 2002 0.1279 0.1279 0.1175 0.1274 81,392 -0.00(-2.01%)
Oct 22, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2002 0.1300 0.1300 0.1253 0.1300 34,472 +0.00(+1.63%)
Oct 18, 2002 0.1305 0.1305 0.1253 0.1279 38,302 -0.01(-5.41%)
Oct 17, 2002 0.1342 0.1358 0.1279 0.1352 108,204 -0.00(-2.26%)
Oct 16, 2002 0.1358 0.1384 0.1358 0.1384 22,981 +0.00(+0.00%)
Oct 15, 2002 0.1358 0.1384 0.1358 0.1384 4,787 -0.00(-1.12%)
Oct 14, 2002 0.1311 0.1399 0.1311 0.1399 5,745 +0.00(+1.13%)
Oct 11, 2002 0.1358 0.1431 0.1332 0.1384 35,429 -0.00(-3.28%)
Oct 10, 2002 0.1436 0.1488 0.1384 0.1431 79,477 -0.01(-3.52%)
Oct 09, 2002 0.1483 0.1483 0.1415 0.1483 22,023 +0.00(+1.79%)
Oct 08, 2002 0.1410 0.1462 0.1410 0.1457 53,623 -0.01(-3.79%)
Oct 07, 2002 0.1462 0.1514 0.1462 0.1514 98,628 +0.00(+0.00%)
Oct 04, 2002 0.1462 0.1514 0.1462 0.1514 41,175 +0.00(+0.00%)
Oct 03, 2002 0.1462 0.1540 0.1436 0.1514 35,429 +0.00(+1.75%)
Oct 02, 2002 0.1514 0.1566 0.1410 0.1488 58,411 -0.01(-5.00%)
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.