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 30, 2005 8.587 8.587 8.126 8.403 75,372 -0.08(-0.98%)
Dec 29, 2005 8.320 8.693 8.175 8.486 137,217 -0.14(-1.58%)
Dec 28, 2005 8.589 8.672 8.382 8.622 61,844 +0.03(+0.39%)
Dec 27, 2005 8.763 8.763 8.486 8.589 81,170 -0.10(-1.19%)
Dec 23, 2005 8.651 8.693 8.490 8.693 46,383 +0.04(+0.41%)
Dec 22, 2005 8.641 8.831 8.624 8.658 71,507 -0.11(-1.27%)
Dec 21, 2005 8.496 8.838 8.496 8.769 94,699 +0.17(+1.97%)
Dec 20, 2005 8.569 8.774 8.355 8.600 127,553 -0.18(-2.00%)
Dec 19, 2005 8.434 8.869 8.434 8.776 181,667 +0.34(+4.05%)
Dec 16, 2005 8.726 8.898 8.384 8.434 218,387 -0.13(-1.55%)
Dec 15, 2005 8.372 9.107 8.279 8.567 481,226 +0.60(+7.51%)
Dec 14, 2005 7.441 7.973 7.441 7.968 206,792 +0.62(+8.45%)
Dec 13, 2005 7.399 7.420 7.244 7.347 125,621 +0.10(+1.43%)
Dec 12, 2005 7.387 7.387 7.244 7.244 13,528 +0.00(+0.00%)
Dec 09, 2005 7.441 7.441 7.244 7.244 249,309 +0.20(+2.82%)
Dec 08, 2005 7.141 7.232 7.045 7.045 179,735 -0.08(-1.10%)
Dec 07, 2005 7.037 7.124 6.956 7.124 69,574 +0.17(+2.44%)
Dec 06, 2005 6.654 6.954 6.557 6.954 106,294 +0.33(+5.00%)
Dec 05, 2005 6.520 6.623 6.478 6.623 94,699 +0.10(+1.59%)
Dec 02, 2005 6.520 6.520 6.416 6.520 38,652 +0.00(+0.03%)
Dec 01, 2005 6.468 6.518 6.468 6.518 11,595 -0.05(-0.69%)
Nov 30, 2005 6.623 6.675 6.520 6.563 13,528 -0.06(-0.91%)
Nov 29, 2005 6.426 6.623 6.426 6.623 15,461 +0.21(+3.23%)
Nov 28, 2005 6.437 6.567 6.416 6.416 27,056 -0.21(-3.12%)
Nov 25, 2005 6.416 6.623 6.416 6.623 11,595 -0.10(-1.54%)
Nov 23, 2005 6.520 6.727 6.520 6.727 44,450 +0.06(+0.96%)
Nov 22, 2005 6.395 6.662 6.395 6.662 36,720 +0.06(+0.91%)
Nov 21, 2005 6.362 6.602 6.362 6.602 13,528 +0.24(+3.77%)
Nov 18, 2005 6.416 6.623 6.362 6.362 15,461 -0.25(-3.79%)
Nov 17, 2005 6.437 6.809 6.437 6.613 34,787 +0.19(+2.96%)
Nov 16, 2005 6.395 6.422 6.395 6.422 9,663 +0.16(+2.58%)
Nov 15, 2005 6.395 6.395 6.209 6.261 144,947 +0.10(+1.68%)
Nov 14, 2005 6.106 6.416 6.002 6.157 56,046 +0.05(+0.85%)
Nov 11, 2005 6.023 6.106 6.002 6.106 52,181 -0.05(-0.81%)
Nov 10, 2005 6.602 6.623 5.888 6.155 100,497 -0.31(-4.83%)
Nov 09, 2005 6.710 6.772 6.209 6.468 50,248 -0.35(-5.16%)
Nov 08, 2005 6.520 6.830 6.520 6.820 13,528 +0.30(+4.60%)
Nov 07, 2005 6.520 6.727 6.416 6.520 30,922 -0.18(-2.72%)
Nov 04, 2005 6.809 7.027 6.416 6.702 75,372 -0.02(-0.37%)
Nov 03, 2005 6.416 6.727 6.416 6.727 30,922 +0.51(+8.15%)
Nov 02, 2005 6.333 6.414 5.901 6.219 168,139 -0.11(-1.80%)
Nov 01, 2005 6.602 6.685 6.333 6.333 83,103 -0.20(-3.01%)
Oct 31, 2005 6.569 6.623 6.520 6.530 56,046 -0.02(-0.32%)
Oct 28, 2005 6.830 6.830 6.416 6.551 54,113 -0.48(-6.88%)
Oct 27, 2005 7.192 7.242 7.035 7.035 36,720 -0.05(-0.76%)
Oct 26, 2005 7.089 7.147 6.934 7.089 63,776 +0.21(+3.01%)
Oct 25, 2005 6.758 6.882 6.758 6.882 25,124 +0.17(+2.56%)
Oct 24, 2005 6.416 6.778 6.416 6.710 63,776 +0.29(+4.58%)
Oct 21, 2005 6.571 6.571 6.313 6.416 104,362 -0.20(-3.09%)
Oct 20, 2005 7.035 7.035 6.468 6.621 139,149 -0.31(-4.51%)
Oct 19, 2005 6.944 7.145 6.882 6.934 83,103 +0.20(+2.92%)
Oct 18, 2005 7.141 7.141 6.685 6.737 61,844 -0.28(-3.98%)
Oct 17, 2005 7.037 7.037 7.016 7.016 57,979 +0.06(+0.89%)
Oct 14, 2005 7.244 7.244 6.727 6.954 233,848 -0.36(-4.87%)
Oct 13, 2005 7.451 7.451 7.254 7.310 69,574 -0.38(-4.90%)
Oct 12, 2005 7.368 7.720 7.347 7.687 30,922 +0.40(+5.48%)
Oct 11, 2005 7.387 7.559 7.287 7.287 121,756 -0.22(-2.87%)
Oct 10, 2005 7.730 7.861 7.246 7.503 75,372 -0.18(-2.29%)
Oct 07, 2005 8.070 8.070 7.637 7.679 79,238 -0.09(-1.12%)
Oct 06, 2005 8.246 8.246 7.347 7.766 214,522 -0.48(-5.80%)
Oct 05, 2005 8.072 8.486 7.865 8.244 114,025 -0.04(-0.42%)
Oct 04, 2005 8.848 8.850 7.968 8.279 270,568 -0.62(-6.98%)
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.