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

Phx Minerals Inc (NY: PHX )

3.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 29, 2006 7.916 8.045 7.849 7.853 58,411 -0.15(-1.83%)
Dec 28, 2006 7.937 8.029 7.904 8.000 32,317 +0.06(+0.74%)
Dec 27, 2006 7.941 7.941 7.874 7.941 19,151 -0.02(-0.21%)
Dec 26, 2006 8.142 8.142 7.945 7.958 3,112 -0.10(-1.29%)
Dec 22, 2006 7.841 8.062 7.841 8.062 14,363 +0.20(+2.60%)
Dec 21, 2006 7.937 7.937 7.832 7.858 48,596 +0.00(+0.01%)
Dec 20, 2006 7.937 7.937 7.824 7.858 15,081 +0.00(+0.00%)
Dec 19, 2006 7.937 7.954 7.832 7.857 8,857 -0.03(-0.42%)
Dec 18, 2006 7.937 8.104 7.786 7.891 24,896 -0.05(-0.58%)
Dec 15, 2006 8.041 8.250 7.937 7.937 4,069 -0.09(-1.08%)
Dec 14, 2006 7.937 8.116 7.837 8.024 10,054 +0.19(+2.44%)
Dec 13, 2006 7.937 7.941 7.832 7.832 6,463 +0.00(+0.00%)
Dec 12, 2006 7.962 8.029 7.477 7.832 56,017 -0.40(-4.82%)
Dec 11, 2006 8.242 8.242 8.217 8.229 7,660 +0.08(+0.92%)
Dec 08, 2006 8.104 8.225 8.041 8.154 11,730 +0.29(+3.72%)
Dec 07, 2006 7.540 7.862 7.540 7.862 11,490 +0.10(+1.24%)
Dec 06, 2006 7.670 7.853 7.548 7.766 16,039 -0.01(-0.11%)
Dec 05, 2006 7.732 7.937 7.711 7.774 40,696 +0.04(+0.54%)
Dec 04, 2006 7.753 7.937 7.732 7.732 4,787 -0.02(-0.27%)
Dec 01, 2006 7.749 7.791 7.749 7.753 3,112 -0.06(-0.75%)
Nov 30, 2006 7.732 7.812 7.732 7.812 4,309 +0.08(+1.03%)
Nov 29, 2006 7.665 7.828 7.665 7.732 2,154 +0.07(+0.87%)
Nov 28, 2006 7.686 7.812 7.640 7.665 8,857 -0.04(-0.49%)
Nov 27, 2006 7.686 7.832 7.686 7.703 9,336 +0.01(+0.11%)
Nov 24, 2006 7.749 7.749 7.695 7.695 15,320 -0.07(-0.91%)
Nov 22, 2006 7.895 7.895 7.728 7.766 12,448 -0.04(-0.54%)
Nov 21, 2006 7.749 7.837 7.728 7.807 65,832 +0.06(+0.75%)
Nov 20, 2006 7.895 7.937 7.749 7.749 18,672 -0.05(-0.64%)
Nov 17, 2006 7.728 7.799 7.728 7.799 10,293 +0.03(+0.32%)
Nov 16, 2006 7.945 7.945 7.757 7.774 13,166 -0.27(-3.33%)
Nov 15, 2006 8.221 8.221 8.000 8.041 12,448 -0.10(-1.28%)
Nov 14, 2006 8.083 8.228 7.941 8.146 12,208 +0.10(+1.30%)
Nov 13, 2006 7.937 8.223 7.853 8.041 20,348 +0.20(+2.50%)
Nov 10, 2006 7.832 7.937 7.732 7.845 14,602 -0.03(-0.32%)
Nov 09, 2006 7.937 8.019 7.832 7.870 9,814 +0.02(+0.21%)
Nov 08, 2006 7.874 7.962 7.751 7.853 21,305 +0.08(+1.08%)
Nov 07, 2006 7.527 7.770 7.527 7.770 4,548 +0.04(+0.54%)
Nov 06, 2006 7.707 7.739 7.707 7.728 6,702 +0.01(+0.08%)
Nov 03, 2006 7.728 7.728 7.665 7.722 5,505 +0.08(+1.02%)
Nov 02, 2006 7.895 7.895 7.519 7.644 9,096 -0.22(-2.79%)
Nov 01, 2006 7.832 7.895 7.519 7.863 19,151 -0.03(-0.40%)
Oct 31, 2006 7.853 7.933 7.853 7.895 3,830 -0.16(-2.02%)
Oct 30, 2006 8.208 8.208 7.770 8.058 9,814 -0.06(-0.77%)
Oct 27, 2006 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Oct 26, 2006 7.979 8.158 7.979 8.121 6,702 -0.11(-1.32%)
Oct 25, 2006 7.799 8.250 7.799 8.229 38,062 +0.63(+8.30%)
Oct 24, 2006 7.527 7.728 7.527 7.598 6,942 +0.07(+0.94%)
Oct 23, 2006 7.624 7.741 7.527 7.527 8,378 -0.20(-2.60%)
Oct 20, 2006 7.728 7.728 7.728 7.728 478 -0.07(-0.86%)
Oct 19, 2006 7.853 7.853 7.728 7.795 8,139 -0.06(-0.80%)
Oct 18, 2006 7.853 7.908 7.686 7.857 39,499 -0.08(-1.00%)
Oct 17, 2006 7.937 7.937 7.874 7.937 12,208 +0.20(+2.65%)
Oct 16, 2006 7.456 7.740 7.436 7.732 15,081 +0.19(+2.55%)
Oct 13, 2006 7.394 7.540 7.394 7.540 14,602 +0.02(+0.28%)
Oct 12, 2006 7.394 7.519 7.394 7.519 6,463 +0.00(+0.00%)
Oct 11, 2006 7.415 7.523 7.377 7.519 5,027 -0.00(-0.05%)
Oct 10, 2006 7.498 7.523 7.373 7.523 2,154 +0.02(+0.33%)
Oct 09, 2006 7.427 7.519 7.319 7.498 6,702 +0.07(+0.96%)
Oct 06, 2006 7.402 7.436 7.206 7.427 7,181 -0.05(-0.67%)
Oct 05, 2006 7.402 7.477 7.402 7.477 957 +0.08(+1.13%)
Oct 04, 2006 7.227 7.402 7.227 7.394 10,772 +0.08(+1.14%)
Oct 03, 2006 7.356 7.519 7.310 7.310 24,657 -0.00(-0.06%)
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.