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

Phx Minerals Inc (NY: PHX )

3.300 +0.050 (+1.54%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 3, 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, 2006 8.052 8.685 7.941 8.371 54,161 -0.05(-0.64%)
May 30, 2006 8.478 8.478 8.284 8.425 19,101 -0.05(-0.59%)
May 26, 2006 8.276 8.478 8.276 8.474 3,626 +0.20(+2.45%)
May 25, 2006 8.338 8.474 8.271 8.271 13,298 -0.09(-1.04%)
May 24, 2006 8.379 8.416 8.358 8.358 9,188 -0.12(-1.41%)
May 23, 2006 8.396 8.673 8.396 8.478 16,442 -0.06(-0.68%)
May 22, 2006 8.487 8.685 8.354 8.536 19,827 +0.04(+0.41%)
May 19, 2006 8.487 8.520 8.276 8.501 28,289 -0.05(-0.60%)
May 18, 2006 8.487 8.685 8.487 8.553 18,376 +0.03(+0.39%)
May 17, 2006 8.540 8.540 8.482 8.520 26,355 -0.17(-1.90%)
May 16, 2006 8.892 8.892 8.540 8.685 36,027 -0.25(-2.78%)
May 15, 2006 9.095 9.095 8.540 8.933 50,776 -0.11(-1.23%)
May 12, 2006 9.103 9.103 8.706 9.045 12,815 -0.06(-0.64%)
May 11, 2006 9.173 9.173 8.859 9.103 51,744 +0.38(+4.36%)
May 10, 2006 8.850 8.850 8.685 8.722 39,412 -0.10(-1.17%)
May 09, 2006 8.788 8.892 8.689 8.826 42,072 +0.06(+0.71%)
May 08, 2006 8.975 9.123 8.726 8.764 22,970 -0.23(-2.57%)
May 05, 2006 8.917 9.177 8.913 8.995 27,080 +0.05(+0.51%)
May 04, 2006 9.181 9.181 8.933 8.950 37,961 -0.07(-0.73%)
May 03, 2006 9.161 9.161 8.726 9.016 22,728 -0.03(-0.32%)
May 02, 2006 9.140 9.157 8.958 9.045 16,200 -0.01(-0.14%)
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.