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 (%)
Nov 30, 2005 6.623 6.675 6.520 6.563 13,528 -0.06(-0.91%)
Nov 29, 2005 6.426 6.623 6.426 6.623 15,461 +0.21(+3.23%)
Nov 28, 2005 6.437 6.567 6.416 6.416 27,056 -0.21(-3.12%)
Nov 25, 2005 6.416 6.623 6.416 6.623 11,595 -0.10(-1.54%)
Nov 23, 2005 6.520 6.727 6.520 6.727 44,450 +0.06(+0.96%)
Nov 22, 2005 6.395 6.662 6.395 6.662 36,720 +0.06(+0.91%)
Nov 21, 2005 6.362 6.602 6.362 6.602 13,528 +0.24(+3.77%)
Nov 18, 2005 6.416 6.623 6.362 6.362 15,461 -0.25(-3.79%)
Nov 17, 2005 6.437 6.809 6.437 6.613 34,787 +0.19(+2.96%)
Nov 16, 2005 6.395 6.422 6.395 6.422 9,663 +0.16(+2.58%)
Nov 15, 2005 6.395 6.395 6.209 6.261 144,947 +0.10(+1.68%)
Nov 14, 2005 6.106 6.416 6.002 6.157 56,046 +0.05(+0.85%)
Nov 11, 2005 6.023 6.106 6.002 6.106 52,181 -0.05(-0.81%)
Nov 10, 2005 6.602 6.623 5.888 6.155 100,497 -0.31(-4.83%)
Nov 09, 2005 6.710 6.772 6.209 6.468 50,248 -0.35(-5.16%)
Nov 08, 2005 6.520 6.830 6.520 6.820 13,528 +0.30(+4.60%)
Nov 07, 2005 6.520 6.727 6.416 6.520 30,922 -0.18(-2.72%)
Nov 04, 2005 6.809 7.027 6.416 6.702 75,372 -0.02(-0.37%)
Nov 03, 2005 6.416 6.727 6.416 6.727 30,922 +0.51(+8.15%)
Nov 02, 2005 6.333 6.414 5.901 6.219 168,139 -0.11(-1.80%)
Nov 01, 2005 6.602 6.685 6.333 6.333 83,103 -0.20(-3.01%)
Oct 31, 2005 6.569 6.623 6.520 6.530 56,046 -0.02(-0.32%)
Oct 28, 2005 6.830 6.830 6.416 6.551 54,113 -0.48(-6.88%)
Oct 27, 2005 7.192 7.242 7.035 7.035 36,720 -0.05(-0.76%)
Oct 26, 2005 7.089 7.147 6.934 7.089 63,776 +0.21(+3.01%)
Oct 25, 2005 6.758 6.882 6.758 6.882 25,124 +0.17(+2.56%)
Oct 24, 2005 6.416 6.778 6.416 6.710 63,776 +0.29(+4.58%)
Oct 21, 2005 6.571 6.571 6.313 6.416 104,362 -0.20(-3.09%)
Oct 20, 2005 7.035 7.035 6.468 6.621 139,149 -0.31(-4.51%)
Oct 19, 2005 6.944 7.145 6.882 6.934 83,103 +0.20(+2.92%)
Oct 18, 2005 7.141 7.141 6.685 6.737 61,844 -0.28(-3.98%)
Oct 17, 2005 7.037 7.037 7.016 7.016 57,979 +0.06(+0.89%)
Oct 14, 2005 7.244 7.244 6.727 6.954 233,848 -0.36(-4.87%)
Oct 13, 2005 7.451 7.451 7.254 7.310 69,574 -0.38(-4.90%)
Oct 12, 2005 7.368 7.720 7.347 7.687 30,922 +0.40(+5.48%)
Oct 11, 2005 7.387 7.559 7.287 7.287 121,756 -0.22(-2.87%)
Oct 10, 2005 7.730 7.861 7.246 7.503 75,372 -0.18(-2.29%)
Oct 07, 2005 8.070 8.070 7.637 7.679 79,238 -0.09(-1.12%)
Oct 06, 2005 8.246 8.246 7.347 7.766 214,522 -0.48(-5.80%)
Oct 05, 2005 8.072 8.486 7.865 8.244 114,025 -0.04(-0.42%)
Oct 04, 2005 8.848 8.850 7.968 8.279 270,568 -0.62(-6.98%)
Oct 03, 2005 8.860 8.900 8.848 8.900 63,776 +0.04(+0.49%)
Sep 30, 2005 8.898 8.900 8.695 8.856 102,429 -0.01(-0.14%)
Sep 29, 2005 8.672 8.898 8.662 8.869 160,408 +0.20(+2.29%)
Sep 28, 2005 8.300 8.670 8.279 8.670 86,968 +0.39(+4.67%)
Sep 27, 2005 8.258 8.283 8.256 8.283 210,657 +0.11(+1.32%)
Sep 26, 2005 8.258 8.258 7.865 8.175 299,558 +0.12(+1.54%)
Sep 23, 2005 8.113 8.113 7.968 8.051 36,720 -0.07(-0.89%)
Sep 22, 2005 8.072 8.277 7.865 8.124 106,294 +0.11(+1.42%)
Sep 21, 2005 7.761 8.010 7.712 8.010 123,688 +0.16(+1.98%)
Sep 20, 2005 8.215 8.215 7.761 7.855 65,709 -0.38(-4.65%)
Sep 19, 2005 8.072 8.237 7.968 8.237 115,958 +0.06(+0.76%)
Sep 16, 2005 7.964 8.196 7.948 8.175 158,476 +0.21(+2.60%)
Sep 15, 2005 7.759 7.968 7.755 7.968 115,958 +0.40(+5.31%)
Sep 14, 2005 7.658 7.732 7.567 7.567 52,181 -0.09(-1.16%)
Sep 13, 2005 7.759 7.761 7.505 7.656 73,440 -0.02(-0.24%)
Sep 12, 2005 7.956 7.956 7.356 7.674 388,459 -0.19(-2.42%)
Sep 09, 2005 7.948 8.163 7.865 7.865 394,257 -0.03(-0.39%)
Sep 08, 2005 7.761 8.051 7.761 7.896 289,895 +0.23(+2.97%)
Sep 07, 2005 7.927 8.051 7.617 7.668 463,832 -0.40(-5.00%)
Sep 06, 2005 8.902 8.902 7.824 8.072 744,064 -0.88(-9.83%)
Sep 02, 2005 9.210 9.262 8.910 8.952 202,926 -0.05(-0.57%)
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.