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: 4:10 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 (%)
Sep 30, 2002 0.1706 0.1706 0.1654 0.1654 17,409 -0.01(-5.88%)
Sep 27, 2002 0.1706 0.1768 0.1706 0.1758 22,245 -0.00(-1.45%)
Sep 26, 2002 0.1732 0.1799 0.1706 0.1784 967,177 -0.00(-1.15%)
Sep 25, 2002 0.1784 0.1809 0.1758 0.1804 1,644,202 -0.00(-0.29%)
Sep 24, 2002 0.1809 0.1809 0.1763 0.1809 9,671 -0.01(-2.78%)
Sep 23, 2002 0.1877 0.1877 0.1861 0.1861 6,770 -0.01(-3.49%)
Sep 20, 2002 0.1933 0.1933 0.1835 0.1928 29,015 -0.00(-1.58%)
Sep 19, 2002 0.2011 0.2011 0.1887 0.1959 49,326 -0.01(-4.05%)
Sep 18, 2002 0.2042 0.2042 0.2042 0.2042 0 +0.00(+0.00%)
Sep 17, 2002 0.2016 0.2042 0.2016 0.2042 3,868 +0.00(+0.00%)
Sep 16, 2002 0.1964 0.2042 0.1944 0.2042 33,851 -0.00(-0.50%)
Sep 13, 2002 0.1975 0.2052 0.1975 0.2052 35,785 +0.00(+1.28%)
Sep 12, 2002 0.2037 0.2037 0.1939 0.2027 83,177 +0.01(+2.62%)
Sep 11, 2002 0.1975 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
Sep 10, 2002 0.1954 0.2042 0.1954 0.1975 50,293 -0.01(-4.02%)
Sep 09, 2002 0.2016 0.2058 0.2006 0.2058 55,129 -0.00(-0.25%)
Sep 06, 2002 0.2016 0.2063 0.1990 0.2063 30,949 +0.00(+0.50%)
Sep 05, 2002 0.2042 0.2052 0.2016 0.2052 66,735 +0.00(+0.51%)
Sep 04, 2002 0.1990 0.2063 0.1939 0.2042 193,435 +0.01(+3.40%)
Sep 03, 2002 0.2058 0.2063 0.1975 0.1975 39,654 -0.01(-4.02%)
Aug 30, 2002 0.2011 0.2058 0.2011 0.2058 82,210 +0.00(+2.31%)
Aug 29, 2002 0.2011 0.2011 0.2011 0.2011 967 -0.00(-1.52%)
Aug 28, 2002 0.2063 0.2063 0.1887 0.2042 164,420 -0.00(-1.00%)
Aug 27, 2002 0.2016 0.2063 0.1970 0.2063 86,078 +0.00(+0.00%)
Aug 26, 2002 0.2016 0.2063 0.2016 0.2063 9,671 +0.01(+4.72%)
Aug 23, 2002 0.2063 0.2063 0.1970 0.1970 6,770 -0.01(-4.27%)
Aug 22, 2002 0.1964 0.2058 0.1964 0.2058 90,914 -0.00(-0.25%)
Aug 21, 2002 0.2063 0.2063 0.1861 0.2063 258,236 +0.00(+0.25%)
Aug 20, 2002 0.1980 0.2058 0.1980 0.2058 24,179 -0.00(-0.50%)
Aug 16, 2002 0.2068 0.2068 0.2068 0.2068 967 -0.00(-0.50%)
Aug 15, 2002 0.2068 0.2078 0.1975 0.2078 127,667 +0.00(+0.50%)
Aug 14, 2002 0.2016 0.2068 0.2016 0.2068 14,507 -0.00(-0.74%)
Aug 13, 2002 0.2042 0.2083 0.2016 0.2083 86,078 +0.00(+0.75%)
Aug 12, 2002 0.2083 0.2083 0.1990 0.2068 18,376 +0.00(+1.52%)
Aug 07, 2002 0.2042 0.2042 0.1939 0.2037 51,260 -0.00(-0.76%)
Aug 06, 2002 0.1990 0.2052 0.1954 0.2052 83,177 +0.00(+2.06%)
Aug 05, 2002 0.1954 0.2011 0.1913 0.2011 81,242 -0.00(-0.26%)
Aug 02, 2002 0.1990 0.2016 0.1975 0.2016 32,884 +0.00(+0.00%)
Aug 01, 2002 0.1939 0.2016 0.1913 0.2016 73,505 +0.00(+0.00%)
Jul 31, 2002 0.1913 0.2016 0.1913 0.2016 58,030 +0.00(+0.00%)
Jul 30, 2002 0.2016 0.2016 0.1913 0.2016 65,768 +0.01(+2.63%)
Jul 29, 2002 0.1933 0.2016 0.1861 0.1964 106,389 +0.00(+1.88%)
Jul 26, 2002 0.1887 0.1933 0.1732 0.1928 139,273 +0.00(+0.00%)
Jul 25, 2002 0.1913 0.1933 0.1861 0.1928 51,260 -0.00(-0.27%)
Jul 24, 2002 0.1913 0.1964 0.1913 0.1933 51,260 -0.01(-2.60%)
Jul 23, 2002 0.1939 0.1985 0.1809 0.1985 102,520 +0.00(+0.00%)
Jul 22, 2002 0.1985 0.1990 0.1913 0.1985 39,654 +0.00(+0.00%)
Jul 19, 2002 0.1985 0.1985 0.1913 0.1985 37,719 +0.00(+1.05%)
Jul 17, 2002 0.1939 0.1964 0.1913 0.1964 105,422 +0.00(+1.33%)
Jul 12, 2002 0.1939 0.1939 0.1861 0.1939 31,916 +0.00(+0.00%)
Jul 11, 2002 0.1887 0.1939 0.1861 0.1939 27,080 +0.00(+0.27%)
Jul 10, 2002 0.1933 0.1933 0.1861 0.1933 58,997 +0.00(+0.00%)
Jul 09, 2002 0.1913 0.1939 0.1887 0.1933 66,735 +0.01(+5.06%)
Jul 08, 2002 0.1835 0.1913 0.1835 0.1840 1,063,895 -0.00(-1.11%)
Jul 05, 2002 0.1887 0.1887 0.1835 0.1861 7,737 +0.00(+0.56%)
Jul 04, 2002 0.1799 0.1861 0.1758 0.1851 278,547 +0.00(+0.00%)
Jul 03, 2002 0.1799 0.1861 0.1758 0.1851 278,547 -0.01(-2.72%)
Jul 02, 2002 0.1887 0.1902 0.1830 0.1902 34,818 +0.01(+2.79%)
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.