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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 7.210 7.832 7.210 7.778 21,784 +0.18(+2.31%)
Mar 30, 2006 7.624 7.624 7.122 7.603 24,178 +0.04(+0.55%)
Mar 29, 2006 7.603 7.707 7.561 7.561 7,421 -0.02(-0.28%)
Mar 28, 2006 7.310 7.582 7.273 7.582 25,135 +0.25(+3.42%)
Mar 27, 2006 7.582 7.582 7.310 7.331 25,614 -0.27(-3.57%)
Mar 24, 2006 7.619 7.624 7.603 7.603 9,336 -0.02(-0.27%)
Mar 23, 2006 7.690 7.707 7.603 7.624 7,660 +0.03(+0.44%)
Mar 22, 2006 7.832 7.832 7.456 7.590 7,899 -0.24(-3.09%)
Mar 21, 2006 7.895 7.895 7.770 7.832 7,181 +0.11(+1.46%)
Mar 20, 2006 7.720 7.720 7.657 7.720 5,266 -0.12(-1.49%)
Mar 17, 2006 7.736 7.853 7.736 7.837 11,251 +0.00(+0.05%)
Mar 16, 2006 7.728 7.916 7.728 7.832 8,139 +0.10(+1.35%)
Mar 15, 2006 7.728 7.770 7.686 7.728 5,505 +0.00(+0.00%)
Mar 14, 2006 7.624 7.745 7.624 7.728 10,293 +0.10(+1.37%)
Mar 13, 2006 7.791 7.791 7.268 7.624 17,236 -0.06(-0.81%)
Mar 10, 2006 7.644 7.686 7.511 7.686 11,969 +0.02(+0.22%)
Mar 09, 2006 7.670 7.770 7.670 7.670 3,830 +0.05(+0.60%)
Mar 08, 2006 7.636 7.644 7.524 7.624 37,823 -0.10(-1.35%)
Mar 07, 2006 7.807 7.807 7.728 7.728 14,842 +0.00(+0.00%)
Mar 06, 2006 7.828 7.828 7.728 7.728 16,517 -0.10(-1.33%)
Mar 03, 2006 7.732 7.983 7.728 7.832 18,433 +0.10(+1.35%)
Mar 02, 2006 7.686 7.799 7.624 7.728 24,417 +0.00(+0.00%)
Mar 01, 2006 7.987 7.987 7.728 7.728 16,039 -0.21(-2.63%)
Feb 28, 2006 8.033 8.033 7.937 7.937 5,027 -0.10(-1.20%)
Feb 27, 2006 8.146 8.355 7.937 8.033 14,602 -0.11(-1.38%)
Feb 24, 2006 8.359 8.359 8.041 8.146 15,081 -0.10(-1.27%)
Feb 23, 2006 8.267 8.309 7.770 8.250 36,147 +0.44(+5.62%)
Feb 22, 2006 8.467 8.467 7.728 7.812 26,093 -0.67(-7.93%)
Feb 21, 2006 8.355 8.563 8.355 8.484 30,881 +0.25(+2.99%)
Feb 17, 2006 8.000 8.242 7.937 8.238 14,842 +0.34(+4.34%)
Feb 16, 2006 8.025 8.025 7.544 7.895 16,517 -0.13(-1.66%)
Feb 15, 2006 7.937 8.075 7.895 8.029 17,475 +0.18(+2.23%)
Feb 14, 2006 7.436 8.075 7.436 7.853 18,433 +0.41(+5.56%)
Feb 13, 2006 7.937 7.991 7.206 7.440 80,435 -0.52(-6.51%)
Feb 10, 2006 8.171 8.492 7.937 7.958 40,217 -0.19(-2.36%)
Feb 09, 2006 8.960 9.817 8.146 8.150 129,988 -0.71(-7.97%)
Feb 08, 2006 8.764 8.889 8.480 8.855 31,599 +0.15(+1.67%)
Feb 07, 2006 9.186 9.186 8.476 8.710 60,086 -0.48(-5.18%)
Feb 06, 2006 8.271 9.190 8.187 9.186 109,879 +0.91(+11.06%)
Feb 03, 2006 8.355 8.563 8.187 8.271 14,124 -0.08(-1.00%)
Feb 02, 2006 8.605 8.605 8.271 8.355 9,814 -0.21(-2.44%)
Feb 01, 2006 8.563 8.772 8.442 8.563 7,660 +0.00(+0.00%)
Jan 31, 2006 8.517 8.563 8.355 8.563 28,966 +0.12(+1.38%)
Jan 30, 2006 8.522 8.522 8.359 8.446 18,193 -0.07(-0.83%)
Jan 27, 2006 8.563 8.568 8.355 8.517 26,811 -0.07(-0.78%)
Jan 26, 2006 8.772 8.827 8.563 8.584 19,629 -0.15(-1.67%)
Jan 25, 2006 8.568 8.735 8.563 8.731 25,854 +0.16(+1.90%)
Jan 24, 2006 8.555 8.601 8.522 8.568 20,587 +0.01(+0.15%)
Jan 23, 2006 8.559 8.563 8.355 8.555 30,881 +0.03(+0.29%)
Jan 20, 2006 8.568 8.568 8.438 8.530 20,587 -0.03(-0.39%)
Jan 19, 2006 8.559 8.563 8.413 8.563 14,124 +0.09(+1.04%)
Jan 18, 2006 8.563 8.563 8.476 8.476 28,487 -0.09(-1.02%)
Jan 17, 2006 8.137 8.563 8.137 8.563 31,120 +0.41(+5.07%)
Jan 13, 2006 8.559 8.563 7.832 8.150 44,047 -0.37(-4.32%)
Jan 12, 2006 8.559 8.563 8.355 8.517 16,517 +0.16(+1.95%)
Jan 11, 2006 8.563 8.563 8.146 8.355 28,966 -0.16(-1.86%)
Jan 10, 2006 8.563 8.563 8.375 8.513 25,135 -0.01(-0.10%)
Jan 09, 2006 8.563 8.566 8.417 8.522 107,246 -0.04(-0.49%)
Jan 06, 2006 8.250 8.563 8.202 8.563 57,453 +0.16(+1.89%)
Jan 05, 2006 8.449 8.561 8.041 8.405 208,747 -0.15(-1.73%)
Jan 04, 2006 8.563 8.563 8.355 8.553 130,228 +0.02(+0.24%)
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.