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

Phx Minerals Inc (NY: PHX )

3.290 +0.070 (+2.17%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 5, 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 (%)
Aug 31, 2005 8.892 9.305 8.726 8.890 423,623 +0.20(+2.36%)
Aug 30, 2005 8.468 9.243 8.468 8.685 692,499 +0.26(+3.09%)
Aug 29, 2005 8.065 8.427 8.023 8.425 379,133 +0.69(+8.93%)
Aug 26, 2005 7.320 7.755 7.279 7.734 193,435 +0.61(+8.50%)
Aug 25, 2005 7.051 7.194 7.051 7.128 88,980 +0.12(+1.68%)
Aug 24, 2005 7.072 7.093 6.886 7.010 104,455 -0.09(-1.25%)
Aug 23, 2005 7.279 7.310 7.099 7.099 96,717 -0.21(-2.89%)
Aug 22, 2005 7.463 7.465 7.310 7.310 67,702 -0.12(-1.67%)
Aug 19, 2005 7.124 7.537 7.124 7.434 210,844 +0.35(+4.99%)
Aug 18, 2005 7.045 7.080 7.010 7.080 75,439 +0.02(+0.32%)
Aug 17, 2005 7.051 7.058 7.043 7.058 21,277 +0.01(+0.09%)
Aug 16, 2005 7.238 7.238 6.975 7.051 183,763 -0.34(-4.62%)
Aug 15, 2005 6.927 7.502 6.927 7.393 460,376 +0.53(+7.65%)
Aug 12, 2005 6.410 7.113 6.410 6.867 311,431 +0.71(+11.48%)
Aug 11, 2005 6.204 6.204 6.121 6.160 21,277 -0.03(-0.53%)
Aug 10, 2005 6.152 6.193 6.152 6.193 3,868 +0.04(+0.71%)
Aug 09, 2005 6.185 6.185 6.100 6.150 17,409 -0.12(-1.85%)
Aug 08, 2005 6.235 6.266 6.204 6.266 21,277 +0.05(+0.83%)
Aug 05, 2005 6.266 6.266 6.214 6.214 11,606 -0.05(-0.82%)
Aug 04, 2005 6.069 6.266 6.069 6.266 50,293 +0.23(+3.84%)
Aug 03, 2005 6.069 6.069 5.997 6.034 81,242 -0.13(-2.15%)
Aug 02, 2005 5.896 6.166 5.869 6.166 112,192 +0.29(+5.00%)
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.