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%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2005 5.918 5.966 5.918 5.966 9,584 +0.02(+0.32%)
Jun 29, 2005 6.093 6.093 5.885 5.947 65,172 -0.19(-3.03%)
Jun 28, 2005 6.219 6.219 6.050 6.133 51,754 -0.11(-1.77%)
Jun 27, 2005 6.271 6.302 6.219 6.244 28,752 -0.05(-0.76%)
Jun 24, 2005 6.052 6.365 6.031 6.292 199,349 +0.26(+4.33%)
Jun 23, 2005 6.020 6.031 5.947 6.031 55,587 +0.18(+3.03%)
Jun 22, 2005 5.734 5.853 5.734 5.853 116,926 +0.19(+3.31%)
Jun 21, 2005 5.634 5.697 5.632 5.666 53,671 +0.04(+0.63%)
Jun 20, 2005 5.530 5.630 5.513 5.630 70,922 +0.13(+2.39%)
Jun 17, 2005 5.530 5.530 5.488 5.499 40,253 -0.03(-0.53%)
Jun 16, 2005 5.486 5.528 5.478 5.528 95,841 +0.04(+0.72%)
Jun 15, 2005 5.484 5.509 5.467 5.488 30,669 -0.01(-0.19%)
Jun 14, 2005 5.563 5.572 5.426 5.499 479,205 -0.04(-0.68%)
Jun 13, 2005 5.499 5.547 5.499 5.536 19,168 +0.06(+1.14%)
Jun 10, 2005 5.467 5.474 5.434 5.474 15,334 +0.05(+0.88%)
Jun 09, 2005 5.426 5.426 5.426 5.426 1,916 +0.02(+0.35%)
Jun 08, 2005 5.426 5.434 5.394 5.407 82,423 -0.02(-0.35%)
Jun 07, 2005 5.478 5.620 5.394 5.426 272,188 -0.02(-0.38%)
Jun 06, 2005 5.060 5.447 5.060 5.447 174,430 +0.44(+8.75%)
Jun 03, 2005 4.975 5.008 4.975 5.008 26,835 +0.03(+0.63%)
Jun 02, 2005 4.904 4.977 4.904 4.977 9,584 +0.07(+1.40%)
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.