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 (%)
Apr 28, 2006 8.706 9.074 8.693 8.995 42,072 +0.00(+0.00%)
Apr 27, 2006 9.099 9.099 8.764 8.995 29,740 -0.10(-1.14%)
Apr 26, 2006 8.975 9.223 8.809 9.099 37,478 +0.21(+2.33%)
Apr 25, 2006 9.012 9.012 8.855 8.892 27,564 -0.12(-1.33%)
Apr 24, 2006 9.099 9.297 8.892 9.012 75,681 -0.17(-1.80%)
Apr 21, 2006 9.173 9.181 9.099 9.177 25,872 -0.01(-0.10%)
Apr 20, 2006 9.305 9.305 9.099 9.186 72,296 -0.12(-1.28%)
Apr 19, 2006 8.888 9.305 8.830 9.305 57,305 +0.52(+5.88%)
Apr 18, 2006 8.466 8.809 8.458 8.788 155,715 +0.72(+8.97%)
Apr 17, 2006 8.106 8.230 8.003 8.065 43,281 +0.00(+0.00%)
Apr 13, 2006 7.907 8.168 7.907 8.065 20,068 +0.16(+1.99%)
Apr 12, 2006 7.912 7.912 7.755 7.908 6,528 +0.03(+0.37%)
Apr 11, 2006 7.817 7.879 7.817 7.879 18,618 +0.10(+1.33%)
Apr 10, 2006 7.589 7.908 7.589 7.775 38,445 +0.08(+1.08%)
Apr 07, 2006 7.535 7.692 7.535 7.692 15,474 +0.00(+0.00%)
Apr 06, 2006 7.465 7.750 7.465 7.692 29,740 +0.22(+3.00%)
Apr 05, 2006 7.568 7.577 7.444 7.468 5,319 +0.02(+0.32%)
Apr 04, 2006 7.486 7.672 7.444 7.444 14,024 -0.19(-2.49%)
Apr 03, 2006 7.469 7.755 7.444 7.635 20,552 -0.07(-0.86%)
Mar 31, 2006 7.138 7.755 7.138 7.701 22,003 +0.17(+2.31%)
Mar 30, 2006 7.548 7.548 7.051 7.527 24,421 +0.04(+0.55%)
Mar 29, 2006 7.527 7.630 7.486 7.486 7,495 -0.02(-0.28%)
Mar 28, 2006 7.238 7.506 7.200 7.506 25,388 +0.25(+3.42%)
Mar 27, 2006 7.506 7.506 7.238 7.258 25,872 -0.27(-3.57%)
Mar 24, 2006 7.544 7.548 7.527 7.527 9,429 -0.02(-0.27%)
Mar 23, 2006 7.614 7.630 7.527 7.548 7,737 +0.03(+0.44%)
Mar 22, 2006 7.755 7.755 7.382 7.515 7,979 -0.24(-3.09%)
Mar 21, 2006 7.817 7.817 7.692 7.755 7,253 +0.11(+1.46%)
Mar 20, 2006 7.643 7.643 7.581 7.643 5,319 -0.12(-1.49%)
Mar 17, 2006 7.659 7.775 7.659 7.759 11,364 +0.00(+0.05%)
Mar 16, 2006 7.651 7.837 7.651 7.755 8,221 +0.10(+1.35%)
Mar 15, 2006 7.651 7.692 7.610 7.651 5,561 +0.00(+0.00%)
Mar 14, 2006 7.548 7.668 7.548 7.651 10,397 +0.10(+1.37%)
Mar 13, 2006 7.713 7.713 7.196 7.548 17,409 -0.06(-0.81%)
Mar 10, 2006 7.568 7.610 7.436 7.610 12,089 +0.02(+0.22%)
Mar 09, 2006 7.594 7.692 7.593 7.593 3,868 +0.05(+0.60%)
Mar 08, 2006 7.560 7.568 7.449 7.548 38,203 -0.10(-1.35%)
Mar 07, 2006 7.730 7.730 7.651 7.651 14,991 +0.00(+0.00%)
Mar 06, 2006 7.750 7.750 7.651 7.651 16,683 -0.10(-1.33%)
Mar 03, 2006 7.655 7.903 7.651 7.755 18,618 +0.10(+1.35%)
Mar 02, 2006 7.610 7.721 7.548 7.651 24,663 +0.00(+0.00%)
Mar 01, 2006 7.908 7.908 7.651 7.651 16,200 -0.21(-2.63%)
Feb 28, 2006 7.953 7.953 7.858 7.858 5,077 -0.10(-1.20%)
Feb 27, 2006 8.065 8.271 7.858 7.953 14,749 -0.11(-1.38%)
Feb 24, 2006 8.276 8.276 7.961 8.065 15,233 -0.10(-1.27%)
Feb 23, 2006 8.185 8.226 7.692 8.168 36,510 +0.43(+5.62%)
Feb 22, 2006 8.383 8.383 7.651 7.734 26,355 -0.67(-7.93%)
Feb 21, 2006 8.271 8.478 8.271 8.400 31,191 +0.24(+2.99%)
Feb 17, 2006 7.920 8.160 7.858 8.156 14,991 +0.34(+4.34%)
Feb 16, 2006 7.945 7.945 7.469 7.817 16,683 -0.13(-1.66%)
Feb 15, 2006 7.858 7.994 7.817 7.949 17,650 +0.17(+2.23%)
Feb 14, 2006 7.362 7.994 7.362 7.775 18,618 +0.41(+5.56%)
Feb 13, 2006 7.858 7.912 7.134 7.366 81,242 -0.51(-6.51%)
Feb 10, 2006 8.090 8.408 7.858 7.879 40,621 -0.19(-2.36%)
Feb 09, 2006 8.871 9.719 8.065 8.069 131,294 -0.70(-7.97%)
Feb 08, 2006 8.677 8.801 8.396 8.767 31,916 +0.14(+1.67%)
Feb 07, 2006 9.095 9.095 8.391 8.623 60,690 -0.47(-5.18%)
Feb 06, 2006 8.189 9.099 8.106 9.095 110,983 +0.91(+11.06%)
Feb 03, 2006 8.271 8.478 8.106 8.189 14,265 -0.08(-1.00%)
Feb 02, 2006 8.520 8.520 8.189 8.271 9,913 -0.21(-2.44%)
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.