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 +0.100 (+3.12%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 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 8.133 8.772 8.020 8.455 53,623 -0.05(-0.64%)
May 30, 2006 8.563 8.563 8.367 8.509 18,911 -0.05(-0.59%)
May 26, 2006 8.359 8.563 8.359 8.559 3,590 +0.20(+2.45%)
May 25, 2006 8.421 8.559 8.355 8.355 13,166 -0.09(-1.04%)
May 24, 2006 8.463 8.501 8.442 8.442 9,096 -0.12(-1.41%)
May 23, 2006 8.480 8.760 8.480 8.563 16,278 -0.06(-0.68%)
May 22, 2006 8.572 8.772 8.438 8.622 19,629 +0.04(+0.41%)
May 19, 2006 8.572 8.605 8.359 8.586 28,008 -0.05(-0.60%)
May 18, 2006 8.572 8.772 8.572 8.639 18,193 +0.03(+0.39%)
May 17, 2006 8.626 8.626 8.568 8.605 26,093 -0.17(-1.90%)
May 16, 2006 8.981 8.981 8.626 8.772 35,669 -0.25(-2.78%)
May 15, 2006 9.186 9.186 8.626 9.023 50,271 -0.11(-1.23%)
May 12, 2006 9.194 9.194 8.793 9.136 12,687 -0.06(-0.64%)
May 11, 2006 9.265 9.265 8.948 9.194 51,229 +0.38(+4.36%)
May 10, 2006 8.939 8.939 8.772 8.810 39,020 -0.10(-1.17%)
May 09, 2006 8.877 8.981 8.776 8.914 41,653 +0.06(+0.71%)
May 08, 2006 9.065 9.215 8.814 8.852 22,742 -0.23(-2.57%)
May 05, 2006 9.006 9.269 9.002 9.086 26,811 +0.05(+0.51%)
May 04, 2006 9.274 9.274 9.023 9.040 37,584 -0.07(-0.73%)
May 03, 2006 9.253 9.253 8.814 9.106 22,502 -0.03(-0.32%)
May 02, 2006 9.232 9.249 9.048 9.136 16,039 -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.