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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 8.346 8.346 8.254 8.334 8,378 +0.01(+0.10%)
Mar 29, 2007 8.350 8.350 8.313 8.325 5,266 +0.00(+0.05%)
Mar 28, 2007 8.292 8.355 8.062 8.321 15,560 +0.03(+0.35%)
Mar 27, 2007 8.104 8.292 8.045 8.292 9,814 +0.03(+0.30%)
Mar 26, 2007 8.250 8.338 8.250 8.267 7,181 +0.02(+0.20%)
Mar 23, 2007 8.359 8.363 8.250 8.250 26,811 -0.03(-0.40%)
Mar 22, 2007 8.355 8.359 8.229 8.284 72,535 -0.05(-0.60%)
Mar 21, 2007 8.334 8.334 8.062 8.334 9,336 +0.08(+1.01%)
Mar 20, 2007 8.187 8.330 8.187 8.250 50,511 +0.08(+0.92%)
Mar 19, 2007 8.146 8.187 8.146 8.175 7,660 +0.03(+0.36%)
Mar 16, 2007 8.150 8.275 8.146 8.146 11,011 +0.00(+0.00%)
Mar 15, 2007 8.313 8.313 8.125 8.146 13,645 -0.07(-0.81%)
Mar 14, 2007 8.213 8.288 8.192 8.213 6,942 +0.02(+0.25%)
Mar 13, 2007 8.350 8.375 8.192 8.192 28,248 -0.16(-1.90%)
Mar 12, 2007 8.041 8.350 7.937 8.350 90,728 +0.10(+1.16%)
Mar 09, 2007 8.309 8.313 8.150 8.254 23,460 -0.03(-0.35%)
Mar 08, 2007 8.146 8.355 8.129 8.284 37,344 +0.08(+0.97%)
Mar 07, 2007 8.083 8.292 8.083 8.204 52,905 +0.14(+1.76%)
Mar 06, 2007 7.832 8.225 7.812 8.062 77,801 +0.21(+2.66%)
Mar 05, 2007 7.874 7.933 7.832 7.853 28,966 -0.08(-1.05%)
Mar 02, 2007 7.979 7.979 7.937 7.937 26,572 -0.04(-0.52%)
Mar 01, 2007 7.937 8.121 7.895 7.979 78,519 +0.01(+0.16%)
Feb 28, 2007 7.937 8.000 7.874 7.966 118,976 -0.03(-0.42%)
Feb 27, 2007 8.146 8.146 7.853 8.000 14,842 -0.15(-1.79%)
Feb 26, 2007 8.204 8.229 7.937 8.146 77,801 -0.04(-0.51%)
Feb 23, 2007 8.146 8.309 8.146 8.187 25,135 +0.04(+0.51%)
Feb 22, 2007 8.146 8.313 7.991 8.146 40,935 -0.04(-0.51%)
Feb 21, 2007 8.146 8.350 7.958 8.187 70,141 +0.25(+3.21%)
Feb 20, 2007 7.853 8.146 7.853 7.933 59,608 -0.00(-0.05%)
Feb 16, 2007 8.087 8.087 7.837 7.937 14,124 -0.31(-3.80%)
Feb 15, 2007 8.250 8.263 8.250 8.250 23,938 -0.06(-0.75%)
Feb 14, 2007 8.250 8.401 8.250 8.313 22,023 -0.06(-0.75%)
Feb 13, 2007 8.104 8.375 8.104 8.375 33,275 +0.10(+1.26%)
Feb 12, 2007 8.409 8.409 8.083 8.271 25,854 -0.08(-1.00%)
Feb 09, 2007 8.409 8.409 8.355 8.355 2,872 -0.04(-0.50%)
Feb 08, 2007 8.346 8.396 8.346 8.396 3,830 +0.13(+1.52%)
Feb 07, 2007 8.350 8.369 8.150 8.271 20,348 -0.14(-1.69%)
Feb 06, 2007 8.622 8.622 8.396 8.413 73,253 -0.23(-2.61%)
Feb 05, 2007 8.238 8.639 8.238 8.639 65,592 +0.32(+3.82%)
Feb 02, 2007 8.037 8.321 7.979 8.321 27,529 +0.32(+3.97%)
Feb 01, 2007 7.941 8.146 7.937 8.004 21,545 +0.07(+0.84%)
Jan 31, 2007 7.753 8.045 7.753 7.937 18,193 +0.18(+2.37%)
Jan 30, 2007 7.820 7.820 7.753 7.753 8,378 -0.04(-0.48%)
Jan 29, 2007 7.791 7.791 7.786 7.791 5,505 +0.03(+0.38%)
Jan 26, 2007 7.661 7.761 7.661 7.761 9,336 -0.03(-0.43%)
Jan 25, 2007 7.791 7.812 7.791 7.795 4,069 +0.00(+0.00%)
Jan 24, 2007 8.041 8.104 7.732 7.795 4,069 +0.00(+0.00%)
Jan 23, 2007 7.895 7.895 7.791 7.795 17,714 +0.00(+0.00%)
Jan 22, 2007 7.607 7.933 7.607 7.795 13,645 +0.13(+1.63%)
Jan 19, 2007 7.732 7.791 7.657 7.670 14,363 -0.06(-0.76%)
Jan 18, 2007 7.832 7.937 7.728 7.728 7,899 -0.04(-0.54%)
Jan 17, 2007 7.728 7.770 7.724 7.770 1,915 +0.24(+3.16%)
Jan 16, 2007 7.482 7.624 7.482 7.532 16,039 -0.18(-2.33%)
Jan 12, 2007 7.791 7.912 7.674 7.711 11,011 +0.15(+1.99%)
Jan 11, 2007 7.519 7.715 7.436 7.561 18,433 +0.00(+0.00%)
Jan 10, 2007 7.519 7.561 7.519 7.561 15,560 +0.01(+0.11%)
Jan 09, 2007 7.540 7.553 7.477 7.553 28,248 -0.01(-0.11%)
Jan 08, 2007 7.519 7.573 7.444 7.561 41,414 +0.05(+0.67%)
Jan 05, 2007 7.444 7.582 7.444 7.511 54,820 -0.03(-0.39%)
Jan 04, 2007 7.853 7.853 7.540 7.540 14,602 -0.30(-3.89%)
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.