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 (%)
Dec 29, 2006 7.837 7.965 7.771 7.775 58,997 -0.14(-1.83%)
Dec 28, 2006 7.858 7.949 7.826 7.920 32,642 +0.06(+0.74%)
Dec 27, 2006 7.862 7.862 7.796 7.862 19,343 -0.02(-0.21%)
Dec 26, 2006 8.061 8.061 7.866 7.879 3,143 -0.10(-1.29%)
Dec 22, 2006 7.763 7.982 7.763 7.982 14,507 +0.20(+2.60%)
Dec 21, 2006 7.858 7.858 7.755 7.780 49,084 +0.00(+0.01%)
Dec 20, 2006 7.858 7.858 7.746 7.779 15,233 +0.00(+0.00%)
Dec 19, 2006 7.858 7.874 7.755 7.779 8,946 -0.03(-0.42%)
Dec 18, 2006 7.858 8.023 7.709 7.812 25,146 -0.05(-0.58%)
Dec 15, 2006 7.961 8.168 7.858 7.858 4,110 -0.09(-1.08%)
Dec 14, 2006 7.858 8.036 7.759 7.944 10,155 +0.19(+2.44%)
Dec 13, 2006 7.858 7.862 7.755 7.755 6,528 +0.00(+0.00%)
Dec 12, 2006 7.883 7.949 7.403 7.755 56,579 -0.39(-4.82%)
Dec 11, 2006 8.160 8.160 8.135 8.147 7,737 +0.07(+0.92%)
Dec 08, 2006 8.023 8.143 7.961 8.073 11,847 +0.29(+3.72%)
Dec 07, 2006 7.465 7.784 7.465 7.784 11,606 +0.10(+1.24%)
Dec 06, 2006 7.593 7.775 7.473 7.688 16,200 -0.01(-0.11%)
Dec 05, 2006 7.655 7.858 7.635 7.697 41,105 +0.04(+0.54%)
Dec 04, 2006 7.676 7.858 7.655 7.655 4,835 -0.02(-0.27%)
Dec 01, 2006 7.672 7.713 7.672 7.676 3,143 -0.06(-0.75%)
Nov 30, 2006 7.655 7.734 7.655 7.734 4,352 +0.08(+1.03%)
Nov 29, 2006 7.589 7.750 7.589 7.655 2,176 +0.07(+0.87%)
Nov 28, 2006 7.610 7.734 7.564 7.589 8,946 -0.04(-0.49%)
Nov 27, 2006 7.610 7.754 7.610 7.626 9,429 +0.01(+0.11%)
Nov 24, 2006 7.672 7.672 7.618 7.618 15,474 -0.07(-0.91%)
Nov 22, 2006 7.817 7.817 7.651 7.688 12,573 -0.04(-0.54%)
Nov 21, 2006 7.672 7.759 7.651 7.730 66,493 +0.06(+0.75%)
Nov 20, 2006 7.817 7.858 7.672 7.672 18,859 -0.05(-0.64%)
Nov 17, 2006 7.651 7.721 7.651 7.721 10,397 +0.02(+0.32%)
Nov 16, 2006 7.866 7.866 7.680 7.697 13,298 -0.26(-3.33%)
Nov 15, 2006 8.139 8.139 7.920 7.961 12,573 -0.10(-1.28%)
Nov 14, 2006 8.003 8.146 7.862 8.065 12,331 +0.10(+1.30%)
Nov 13, 2006 7.858 8.141 7.775 7.961 20,552 +0.19(+2.50%)
Nov 10, 2006 7.755 7.858 7.655 7.767 14,749 -0.02(-0.32%)
Nov 09, 2006 7.858 7.939 7.755 7.792 9,913 +0.02(+0.21%)
Nov 08, 2006 7.796 7.883 7.674 7.775 21,519 +0.08(+1.08%)
Nov 07, 2006 7.453 7.692 7.453 7.692 4,594 +0.04(+0.54%)
Nov 06, 2006 7.630 7.662 7.630 7.651 6,770 +0.01(+0.08%)
Nov 03, 2006 7.651 7.651 7.589 7.645 5,561 +0.08(+1.02%)
Nov 02, 2006 7.817 7.817 7.444 7.568 9,188 -0.22(-2.79%)
Nov 01, 2006 7.755 7.817 7.444 7.785 19,343 -0.03(-0.40%)
Oct 31, 2006 7.775 7.854 7.775 7.817 3,868 -0.16(-2.02%)
Oct 30, 2006 8.127 8.127 7.692 7.978 9,913 -0.06(-0.77%)
Oct 27, 2006 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Oct 26, 2006 7.899 8.077 7.899 8.040 6,770 -0.11(-1.32%)
Oct 25, 2006 7.721 8.168 7.721 8.147 38,445 +0.62(+8.30%)
Oct 24, 2006 7.453 7.651 7.453 7.523 7,012 +0.07(+0.94%)
Oct 23, 2006 7.548 7.664 7.453 7.453 8,462 -0.20(-2.60%)
Oct 20, 2006 7.651 7.651 7.651 7.651 483 -0.07(-0.86%)
Oct 19, 2006 7.775 7.775 7.651 7.717 8,221 -0.06(-0.80%)
Oct 18, 2006 7.775 7.829 7.610 7.779 39,896 -0.08(-1.00%)
Oct 17, 2006 7.858 7.858 7.796 7.858 12,331 +0.20(+2.65%)
Oct 16, 2006 7.382 7.663 7.362 7.655 15,233 +0.19(+2.55%)
Oct 13, 2006 7.320 7.465 7.320 7.465 14,749 +0.02(+0.28%)
Oct 12, 2006 7.320 7.444 7.320 7.444 6,528 +0.00(+0.00%)
Oct 11, 2006 7.341 7.448 7.304 7.444 5,077 -0.00(-0.05%)
Oct 10, 2006 7.424 7.448 7.300 7.448 2,176 +0.02(+0.33%)
Oct 09, 2006 7.353 7.444 7.246 7.424 6,770 +0.07(+0.96%)
Oct 06, 2006 7.329 7.362 7.134 7.353 7,253 -0.05(-0.67%)
Oct 05, 2006 7.329 7.403 7.329 7.403 967 +0.08(+1.13%)
Oct 04, 2006 7.155 7.329 7.155 7.320 10,880 +0.08(+1.14%)
Oct 03, 2006 7.283 7.444 7.238 7.238 24,904 -0.00(-0.06%)
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.