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

Phx Minerals Inc (NY: PHX )

3.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 31, 2003 0.1091 0.1101 0.1060 0.1096 43,522 +0.00(+0.47%)
Jan 30, 2003 0.1096 0.1096 0.1065 0.1091 17,409 +0.00(+0.48%)
Jan 29, 2003 0.1086 0.1086 0.1086 0.1086 967 +0.00(+0.00%)
Jan 28, 2003 0.1143 0.1143 0.1060 0.1086 176,993 -0.00(-3.67%)
Jan 27, 2003 0.1091 0.1137 0.1086 0.1127 95,750 -0.00(-1.36%)
Jan 24, 2003 0.1111 0.1153 0.1111 0.1143 65,768 -0.00(-1.78%)
Jan 23, 2003 0.1111 0.1163 0.1111 0.1163 69,636 +0.00(+0.45%)
Jan 22, 2003 0.1122 0.1158 0.1111 0.1158 55,129 +0.00(+0.00%)
Jan 21, 2003 0.1127 0.1158 0.1117 0.1158 37,719 -0.00(-0.44%)
Jan 17, 2003 0.1163 0.1163 0.1163 0.1163 1,934 +0.00(+0.45%)
Jan 16, 2003 0.1137 0.1163 0.1137 0.1158 10,638 -0.00(-0.44%)
Jan 15, 2003 0.1158 0.1163 0.1143 0.1163 8,704 +0.00(+0.45%)
Jan 14, 2003 0.1137 0.1158 0.1137 0.1158 4,835 -0.00(-0.44%)
Jan 13, 2003 0.1163 0.1163 0.1163 0.1163 3,868 +0.00(+0.00%)
Jan 10, 2003 0.1158 0.1163 0.1137 0.1163 14,507 +0.00(+0.00%)
Jan 09, 2003 0.1163 0.1163 0.1163 0.1163 1,934 +0.00(+0.00%)
Jan 08, 2003 0.1163 0.1163 0.1163 0.1163 0 +0.00(+0.00%)
Jan 07, 2003 0.1106 0.1163 0.1106 0.1163 18,376 +0.01(+6.13%)
Jan 06, 2003 0.1111 0.1158 0.1096 0.1096 25,146 -0.00(-3.64%)
Jan 03, 2003 0.1086 0.1137 0.1086 0.1137 93,816 +0.00(+0.00%)
Jan 02, 2003 0.1132 0.1137 0.1132 0.1137 14,507 +0.01(+4.76%)
Dec 31, 2002 0.1060 0.1096 0.1034 0.1086 57,063 -0.00(-1.87%)
Dec 30, 2002 0.1117 0.1117 0.1055 0.1106 109,291 -0.00(-3.60%)
Dec 27, 2002 0.1111 0.1158 0.1060 0.1148 60,932 -0.00(-0.89%)
Dec 26, 2002 0.1158 0.1158 0.1111 0.1158 54,161 +0.00(+0.00%)
Dec 24, 2002 0.1137 0.1163 0.1111 0.1158 111,225 -0.00(-1.32%)
Dec 23, 2002 0.1137 0.1174 0.1065 0.1174 313,365 +0.00(+0.00%)
Dec 20, 2002 0.1117 0.1184 0.1111 0.1174 50,293 -0.00(-0.44%)
Dec 19, 2002 0.1132 0.1179 0.1096 0.1179 58,030 -0.00(-0.44%)
Dec 18, 2002 0.1189 0.1267 0.1137 0.1184 142,175 -0.01(-7.29%)
Dec 17, 2002 0.1241 0.1282 0.1189 0.1277 117,995 -0.00(-0.80%)
Dec 16, 2002 0.1241 0.1287 0.1163 0.1287 231,155 +0.00(+0.81%)
Dec 13, 2002 0.1267 0.1282 0.1267 0.1277 80,275 +0.00(+0.82%)
Dec 12, 2002 0.1241 0.1277 0.1215 0.1267 59,965 -0.00(-0.81%)
Dec 11, 2002 0.1267 0.1277 0.1241 0.1277 38,687 +0.00(+0.00%)
Dec 10, 2002 0.1277 0.1277 0.1256 0.1277 8,704 +0.00(+0.00%)
Dec 09, 2002 0.1220 0.1277 0.1148 0.1277 76,407 +0.01(+5.56%)
Dec 06, 2002 0.1132 0.1210 0.1132 0.1210 8,704 -0.00(-0.42%)
Dec 05, 2002 0.1189 0.1215 0.1143 0.1215 18,376 +0.01(+6.33%)
Dec 04, 2002 0.1215 0.1277 0.1143 0.1143 61,899 -0.01(-9.80%)
Dec 03, 2002 0.1215 0.1267 0.1215 0.1267 13,540 -0.00(-1.21%)
Dec 02, 2002 0.1282 0.1282 0.1220 0.1282 5,803 +0.00(+0.00%)
Nov 29, 2002 0.1241 0.1282 0.1241 0.1282 9,671 +0.01(+5.09%)
Nov 27, 2002 0.1277 0.1287 0.1220 0.1220 10,638 -0.00(-3.67%)
Nov 26, 2002 0.1267 0.1267 0.1267 0.1267 967 +0.00(+2.08%)
Nov 25, 2002 0.1215 0.1241 0.1189 0.1241 16,442 +0.00(+1.27%)
Nov 22, 2002 0.1241 0.1292 0.1215 0.1225 54,161 -0.01(-4.82%)
Nov 21, 2002 0.1241 0.1287 0.1215 0.1287 35,785 +0.00(+0.00%)
Nov 20, 2002 0.1236 0.1287 0.1230 0.1287 13,540 +0.00(+0.00%)
Nov 19, 2002 0.1287 0.1287 0.1241 0.1287 5,803 +0.00(+0.00%)
Nov 18, 2002 0.1282 0.1287 0.1241 0.1287 28,048 +0.00(+2.89%)
Nov 15, 2002 0.1267 0.1277 0.1230 0.1251 16,442 +0.00(+0.00%)
Nov 14, 2002 0.1189 0.1251 0.1189 0.1251 37,719 +0.01(+7.08%)
Nov 13, 2002 0.1189 0.1241 0.1163 0.1168 24,179 -0.01(-5.04%)
Nov 12, 2002 0.1168 0.1230 0.1168 0.1230 28,048 +0.00(+3.03%)
Nov 11, 2002 0.1163 0.1199 0.1163 0.1194 51,260 -0.00(-0.43%)
Nov 08, 2002 0.1189 0.1210 0.1127 0.1199 51,260 -0.00(-0.85%)
Nov 07, 2002 0.1189 0.1210 0.1184 0.1210 37,719 -0.00(-2.50%)
Nov 06, 2002 0.1282 0.1282 0.1241 0.1241 24,179 -0.00(-3.23%)
Nov 05, 2002 0.1267 0.1292 0.1267 0.1282 47,391 +0.00(+1.22%)
Nov 04, 2002 0.1241 0.1267 0.1189 0.1267 99,619 +0.00(+2.08%)
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.