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 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2007 7.930 7.992 7.867 7.959 119,082 -0.03(-0.42%)
Feb 27, 2007 8.138 8.138 7.846 7.992 14,855 -0.15(-1.79%)
Feb 26, 2007 8.197 8.222 7.930 8.138 77,870 -0.04(-0.51%)
Feb 23, 2007 8.138 8.301 8.138 8.180 25,158 +0.04(+0.51%)
Feb 22, 2007 8.138 8.305 7.984 8.138 40,972 -0.04(-0.51%)
Feb 21, 2007 8.138 8.343 7.951 8.180 70,203 +0.25(+3.21%)
Feb 20, 2007 7.846 8.138 7.846 7.926 59,661 -0.00(-0.05%)
Feb 16, 2007 8.080 8.080 7.830 7.930 14,136 -0.31(-3.80%)
Feb 15, 2007 8.243 8.255 8.243 8.243 23,960 -0.06(-0.75%)
Feb 14, 2007 8.243 8.393 8.243 8.305 22,043 -0.06(-0.75%)
Feb 13, 2007 8.097 8.368 8.097 8.368 33,304 +0.10(+1.26%)
Feb 12, 2007 8.401 8.401 8.076 8.264 25,877 -0.08(-1.00%)
Feb 09, 2007 8.401 8.401 8.347 8.347 2,875 -0.04(-0.50%)
Feb 08, 2007 8.339 8.389 8.339 8.389 3,833 +0.13(+1.52%)
Feb 07, 2007 8.343 8.361 8.143 8.264 20,366 -0.14(-1.69%)
Feb 06, 2007 8.614 8.614 8.389 8.406 73,318 -0.23(-2.61%)
Feb 05, 2007 8.230 8.631 8.230 8.631 65,651 +0.32(+3.82%)
Feb 02, 2007 8.030 8.314 7.972 8.314 27,554 +0.32(+3.97%)
Feb 01, 2007 7.934 8.138 7.930 7.997 21,564 +0.07(+0.84%)
Jan 31, 2007 7.746 8.038 7.746 7.930 18,209 +0.18(+2.37%)
Jan 30, 2007 7.813 7.813 7.746 7.746 8,386 -0.04(-0.48%)
Jan 29, 2007 7.784 7.784 7.779 7.784 5,510 +0.03(+0.38%)
Jan 26, 2007 7.654 7.755 7.654 7.755 9,344 -0.03(-0.43%)
Jan 25, 2007 7.784 7.805 7.784 7.788 4,073 +0.00(+0.00%)
Jan 24, 2007 8.034 8.097 7.725 7.788 4,073 +0.00(+0.00%)
Jan 23, 2007 7.888 7.888 7.784 7.788 17,730 +0.00(+0.00%)
Jan 22, 2007 7.600 7.926 7.600 7.788 13,657 +0.13(+1.63%)
Jan 19, 2007 7.725 7.784 7.650 7.663 14,376 -0.06(-0.76%)
Jan 18, 2007 7.825 7.930 7.721 7.721 7,906 -0.04(-0.54%)
Jan 17, 2007 7.721 7.763 7.717 7.763 1,916 +0.24(+3.16%)
Jan 16, 2007 7.475 7.617 7.475 7.525 16,053 -0.18(-2.33%)
Jan 12, 2007 7.784 7.905 7.667 7.704 11,021 +0.15(+1.99%)
Jan 11, 2007 7.512 7.709 7.429 7.554 18,449 +0.00(+0.00%)
Jan 10, 2007 7.512 7.554 7.512 7.554 15,574 +0.01(+0.11%)
Jan 09, 2007 7.533 7.546 7.471 7.546 28,273 -0.01(-0.11%)
Jan 08, 2007 7.512 7.567 7.437 7.554 41,451 +0.05(+0.67%)
Jan 05, 2007 7.437 7.575 7.437 7.504 54,869 -0.03(-0.39%)
Jan 04, 2007 7.846 7.846 7.533 7.533 14,615 -0.30(-3.89%)
Jan 03, 2007 7.825 7.988 7.744 7.838 22,283 -0.01(-0.11%)
Dec 29, 2006 7.909 8.038 7.842 7.846 58,463 -0.15(-1.83%)
Dec 28, 2006 7.930 8.022 7.897 7.992 32,346 +0.06(+0.74%)
Dec 27, 2006 7.934 7.934 7.867 7.934 19,168 -0.02(-0.21%)
Dec 26, 2006 8.134 8.134 7.938 7.951 3,114 -0.10(-1.29%)
Dec 22, 2006 7.834 8.055 7.834 8.055 14,376 +0.20(+2.60%)
Dec 21, 2006 7.930 7.930 7.825 7.851 48,639 +0.00(+0.01%)
Dec 20, 2006 7.930 7.930 7.817 7.851 15,094 +0.00(+0.00%)
Dec 19, 2006 7.930 7.946 7.825 7.850 8,865 -0.03(-0.42%)
Dec 18, 2006 7.930 8.097 7.780 7.884 24,918 -0.05(-0.58%)
Dec 15, 2006 8.034 8.243 7.930 7.930 4,073 -0.09(-1.08%)
Dec 14, 2006 7.930 8.109 7.830 8.017 10,063 +0.19(+2.44%)
Dec 13, 2006 7.930 7.934 7.825 7.825 6,469 +0.00(+0.00%)
Dec 12, 2006 7.955 8.022 7.471 7.825 56,067 -0.40(-4.82%)
Dec 11, 2006 8.234 8.234 8.209 8.222 7,667 +0.08(+0.92%)
Dec 08, 2006 8.097 8.218 8.034 8.147 11,740 +0.29(+3.72%)
Dec 07, 2006 7.533 7.855 7.533 7.855 11,500 +0.10(+1.24%)
Dec 06, 2006 7.663 7.846 7.542 7.759 16,053 -0.01(-0.11%)
Dec 05, 2006 7.725 7.930 7.704 7.767 40,732 +0.04(+0.54%)
Dec 04, 2006 7.746 7.930 7.725 7.725 4,792 -0.02(-0.27%)
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.