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 (%)
Apr 28, 2006 8.713 9.082 8.701 9.003 42,034 +0.00(+0.00%)
Apr 27, 2006 9.107 9.107 8.771 9.003 29,714 -0.10(-1.14%)
Apr 26, 2006 8.983 9.231 8.817 9.107 37,444 +0.21(+2.33%)
Apr 25, 2006 9.020 9.020 8.863 8.900 27,540 -0.12(-1.33%)
Apr 24, 2006 9.107 9.305 8.900 9.020 75,614 -0.17(-1.80%)
Apr 21, 2006 9.181 9.190 9.107 9.185 25,849 -0.01(-0.10%)
Apr 20, 2006 9.314 9.314 9.107 9.194 72,232 -0.12(-1.28%)
Apr 19, 2006 8.896 9.314 8.838 9.314 57,254 +0.52(+5.88%)
Apr 18, 2006 8.473 8.817 8.465 8.796 155,577 +0.72(+8.97%)
Apr 17, 2006 8.113 8.237 8.010 8.072 43,242 +0.00(+0.00%)
Apr 13, 2006 7.915 8.175 7.915 8.072 20,051 +0.16(+1.99%)
Apr 12, 2006 7.919 7.919 7.761 7.915 6,522 +0.03(+0.37%)
Apr 11, 2006 7.824 7.886 7.824 7.886 18,601 +0.10(+1.33%)
Apr 10, 2006 7.596 7.915 7.596 7.782 38,411 +0.08(+1.08%)
Apr 07, 2006 7.542 7.699 7.542 7.699 15,461 +0.00(+0.00%)
Apr 06, 2006 7.472 7.757 7.472 7.699 29,714 +0.22(+3.00%)
Apr 05, 2006 7.575 7.583 7.451 7.475 5,314 +0.02(+0.32%)
Apr 04, 2006 7.492 7.679 7.451 7.451 14,011 -0.19(-2.49%)
Apr 03, 2006 7.476 7.761 7.451 7.641 20,534 -0.07(-0.86%)
Mar 31, 2006 7.145 7.761 7.145 7.708 21,983 +0.17(+2.31%)
Mar 30, 2006 7.554 7.554 7.058 7.534 24,399 +0.04(+0.55%)
Mar 29, 2006 7.534 7.637 7.492 7.492 7,488 -0.02(-0.28%)
Mar 28, 2006 7.244 7.513 7.207 7.513 25,365 +0.25(+3.42%)
Mar 27, 2006 7.513 7.513 7.244 7.265 25,849 -0.27(-3.57%)
Mar 24, 2006 7.550 7.554 7.534 7.534 9,421 -0.02(-0.27%)
Mar 23, 2006 7.621 7.637 7.534 7.554 7,730 +0.03(+0.44%)
Mar 22, 2006 7.761 7.761 7.389 7.521 7,972 -0.24(-3.09%)
Mar 21, 2006 7.824 7.824 7.699 7.761 7,247 +0.11(+1.46%)
Mar 20, 2006 7.650 7.650 7.588 7.650 5,314 -0.12(-1.49%)
Mar 17, 2006 7.666 7.782 7.666 7.766 11,354 +0.00(+0.05%)
Mar 16, 2006 7.658 7.844 7.658 7.761 8,213 +0.10(+1.35%)
Mar 15, 2006 7.658 7.699 7.617 7.658 5,556 +0.00(+0.00%)
Mar 14, 2006 7.554 7.674 7.554 7.658 10,387 +0.10(+1.37%)
Mar 13, 2006 7.720 7.720 7.203 7.554 17,393 -0.06(-0.81%)
Mar 10, 2006 7.575 7.617 7.443 7.617 12,078 +0.02(+0.22%)
Mar 09, 2006 7.600 7.699 7.600 7.600 3,865 +0.05(+0.60%)
Mar 08, 2006 7.567 7.575 7.456 7.554 38,169 -0.10(-1.35%)
Mar 07, 2006 7.737 7.737 7.658 7.658 14,977 +0.00(+0.00%)
Mar 06, 2006 7.757 7.757 7.658 7.658 16,668 -0.10(-1.33%)
Mar 03, 2006 7.662 7.910 7.658 7.761 18,601 +0.10(+1.35%)
Mar 02, 2006 7.617 7.728 7.554 7.658 24,641 +0.00(+0.00%)
Mar 01, 2006 7.915 7.915 7.658 7.658 16,185 -0.21(-2.63%)
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%)
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.