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 (%)
Jul 31, 2006 7.724 7.861 7.724 7.852 11,595 +0.11(+1.44%)
Jul 28, 2006 7.658 7.902 7.621 7.741 28,506 +0.07(+0.92%)
Jul 27, 2006 7.886 7.906 7.655 7.670 11,837 -0.17(-2.22%)
Jul 26, 2006 7.633 7.906 7.617 7.844 13,770 +0.21(+2.77%)
Jul 25, 2006 7.761 7.844 7.542 7.633 11,354 -0.12(-1.55%)
Jul 24, 2006 7.658 7.790 7.554 7.753 6,281 +0.02(+0.27%)
Jul 21, 2006 7.720 7.741 7.679 7.732 18,601 -0.01(-0.11%)
Jul 20, 2006 7.666 7.799 7.666 7.741 12,320 +0.00(+0.00%)
Jul 19, 2006 7.563 7.741 7.563 7.741 19,809 -0.10(-1.27%)
Jul 18, 2006 7.824 7.840 7.824 7.840 724 +0.18(+2.32%)
Jul 17, 2006 7.865 8.155 7.612 7.662 14,253 -0.20(-2.58%)
Jul 14, 2006 7.865 7.865 7.861 7.865 5,797 +0.06(+0.80%)
Jul 13, 2006 7.968 7.968 7.682 7.803 19,326 -0.15(-1.87%)
Jul 12, 2006 7.993 7.993 7.869 7.952 24,157 -0.03(-0.36%)
Jul 11, 2006 8.101 8.163 7.981 7.981 25,365 -0.12(-1.48%)
Jul 10, 2006 8.155 8.188 7.981 8.101 22,950 +0.02(+0.20%)
Jul 07, 2006 7.989 8.155 7.989 8.084 10,146 -0.01(-0.10%)
Jul 06, 2006 8.010 8.175 8.010 8.093 15,702 +0.05(+0.57%)
Jul 05, 2006 7.993 8.072 7.865 8.047 14,494 +0.05(+0.62%)
Jul 03, 2006 7.803 8.072 7.803 7.997 9,904 +0.24(+3.04%)
Jun 30, 2006 7.575 7.761 7.575 7.761 5,314 +0.02(+0.27%)
Jun 29, 2006 7.600 7.761 7.600 7.741 14,253 +0.09(+1.14%)
Jun 28, 2006 7.596 7.654 7.596 7.654 10,387 +0.27(+3.64%)
Jun 27, 2006 7.554 7.574 7.385 7.385 10,146 -0.02(-0.34%)
Jun 26, 2006 7.534 7.534 7.347 7.410 14,011 -0.12(-1.65%)
Jun 23, 2006 7.136 7.646 7.120 7.534 9,180 +0.45(+6.37%)
Jun 22, 2006 7.041 7.161 7.037 7.083 13,770 +0.04(+0.53%)
Jun 21, 2006 7.265 7.269 7.045 7.045 37,203 -0.30(-4.06%)
Jun 20, 2006 7.256 7.343 7.256 7.343 5,073 +0.00(+0.06%)
Jun 19, 2006 7.451 7.567 7.285 7.339 9,421 -0.11(-1.50%)
Jun 16, 2006 7.534 7.658 7.244 7.451 10,629 -0.08(-1.10%)
Jun 15, 2006 7.451 7.534 7.376 7.534 6,764 +0.27(+3.76%)
Jun 14, 2006 7.368 7.381 7.248 7.261 32,130 -0.14(-1.96%)
Jun 13, 2006 7.658 7.679 7.405 7.405 39,135 -0.35(-4.54%)
Jun 12, 2006 8.175 8.175 7.685 7.757 7,005 -0.27(-3.40%)
Jun 09, 2006 7.666 8.188 7.666 8.030 14,253 +0.34(+4.47%)
Jun 08, 2006 8.072 8.072 7.141 7.687 33,096 -0.41(-5.01%)
Jun 07, 2006 8.233 8.271 8.072 8.092 8,696 -0.22(-2.59%)
Jun 06, 2006 8.486 8.486 8.279 8.308 6,764 -0.05(-0.64%)
Jun 05, 2006 8.403 8.411 8.134 8.362 15,461 -0.04(-0.44%)
Jun 02, 2006 8.403 8.403 8.362 8.399 10,387 -0.00(-0.05%)
Jun 01, 2006 8.287 8.689 8.242 8.403 21,258 +0.02(+0.30%)
May 31, 2006 8.059 8.693 7.948 8.378 54,113 -0.05(-0.64%)
May 30, 2006 8.486 8.486 8.291 8.432 19,084 -0.05(-0.59%)
May 26, 2006 8.283 8.486 8.283 8.482 3,623 +0.20(+2.45%)
May 25, 2006 8.345 8.482 8.279 8.279 13,286 -0.09(-1.04%)
May 24, 2006 8.386 8.424 8.366 8.366 9,180 -0.12(-1.41%)
May 23, 2006 8.403 8.680 8.403 8.486 16,427 -0.06(-0.68%)
May 22, 2006 8.494 8.693 8.362 8.544 19,809 +0.04(+0.41%)
May 19, 2006 8.494 8.527 8.283 8.509 28,264 -0.05(-0.60%)
May 18, 2006 8.494 8.693 8.494 8.560 18,360 +0.03(+0.39%)
May 17, 2006 8.548 8.548 8.490 8.527 26,332 -0.17(-1.90%)
May 16, 2006 8.900 8.900 8.548 8.693 35,995 -0.25(-2.78%)
May 15, 2006 9.103 9.103 8.548 8.941 50,731 -0.11(-1.23%)
May 12, 2006 9.111 9.111 8.713 9.053 12,803 -0.06(-0.64%)
May 11, 2006 9.181 9.181 8.867 9.111 51,698 +0.38(+4.36%)
May 10, 2006 8.858 8.858 8.693 8.730 39,377 -0.10(-1.17%)
May 09, 2006 8.796 8.900 8.697 8.834 42,034 +0.06(+0.71%)
May 08, 2006 8.983 9.132 8.734 8.771 22,950 -0.23(-2.57%)
May 05, 2006 8.925 9.185 8.920 9.003 27,056 +0.05(+0.51%)
May 04, 2006 9.190 9.190 8.941 8.958 37,927 -0.07(-0.73%)
May 03, 2006 9.169 9.169 8.734 9.024 22,708 -0.03(-0.32%)
May 02, 2006 9.148 9.165 8.966 9.053 16,185 -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.