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

Phx Minerals Inc (NY: PHX )

3.220 -0.050 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2007 10.29 10.53 10.29 10.53 27,781 +0.26(+2.54%)
May 30, 2007 10.19 10.27 10.15 10.27 9,904 +0.06(+0.61%)
May 29, 2007 10.18 10.35 10.18 10.21 11,112 -0.01(-0.06%)
May 25, 2007 10.25 10.45 10.20 10.22 14,494 -0.02(-0.18%)
May 24, 2007 10.25 10.25 10.19 10.24 7,972 +0.09(+0.90%)
May 23, 2007 10.15 10.20 10.14 10.15 17,876 -0.05(-0.53%)
May 22, 2007 10.35 10.35 10.10 10.20 45,900 -0.14(-1.32%)
May 21, 2007 9.748 10.45 9.748 10.34 25,124 +0.55(+5.63%)
May 18, 2007 9.500 9.798 9.500 9.786 10,387 +0.26(+2.74%)
May 17, 2007 9.314 9.574 9.301 9.525 25,124 +0.27(+2.95%)
May 16, 2007 9.260 9.314 9.252 9.252 4,590 -0.06(-0.66%)
May 15, 2007 9.210 9.355 9.210 9.313 6,039 +0.18(+1.94%)
May 14, 2007 8.999 9.210 8.978 9.136 16,910 +0.24(+2.65%)
May 11, 2007 9.194 9.231 8.569 8.900 150,262 -0.30(-3.28%)
May 10, 2007 9.210 9.231 9.185 9.202 111,851 -0.05(-0.54%)
May 09, 2007 9.190 9.314 9.107 9.252 31,646 -0.06(-0.67%)
May 08, 2007 9.156 9.314 9.136 9.314 15,944 +0.08(+0.85%)
May 07, 2007 9.003 9.235 8.689 9.235 28,264 +0.18(+1.97%)
May 04, 2007 9.111 9.111 9.024 9.057 11,112 -0.19(-2.10%)
May 03, 2007 9.314 9.355 9.107 9.252 15,461 -0.06(-0.67%)
May 02, 2007 9.098 9.459 9.098 9.314 29,231 +0.22(+2.37%)
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.