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

Phx Minerals Inc (NY: PHX )

3.355 -0.075 (-2.19%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 9, 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%)
May 01, 2006 9.186 9.232 9.086 9.148 21,545 +0.06(+0.69%)
Apr 28, 2006 8.793 9.165 8.781 9.086 41,653 +0.00(+0.00%)
Apr 27, 2006 9.190 9.190 8.852 9.086 29,444 -0.10(-1.14%)
Apr 26, 2006 9.065 9.315 8.898 9.190 37,105 +0.21(+2.33%)
Apr 25, 2006 9.102 9.102 8.944 8.981 27,290 -0.12(-1.33%)
Apr 24, 2006 9.190 9.391 8.981 9.102 74,929 -0.17(-1.80%)
Apr 21, 2006 9.265 9.274 9.190 9.269 25,614 -0.01(-0.10%)
Apr 20, 2006 9.399 9.399 9.190 9.278 71,577 -0.12(-1.28%)
Apr 19, 2006 8.977 9.399 8.919 9.399 56,735 +0.52(+5.88%)
Apr 18, 2006 8.551 8.898 8.543 8.877 154,167 +0.73(+8.97%)
Apr 17, 2006 8.187 8.313 8.083 8.146 42,850 +0.00(+0.00%)
Apr 13, 2006 7.987 8.250 7.987 8.146 19,869 +0.16(+1.99%)
Apr 12, 2006 7.991 7.991 7.832 7.987 6,463 +0.03(+0.37%)
Apr 11, 2006 7.895 7.958 7.895 7.958 18,433 +0.10(+1.33%)
Apr 10, 2006 7.665 7.987 7.665 7.853 38,062 +0.08(+1.08%)
Apr 07, 2006 7.611 7.770 7.611 7.770 15,320 +0.00(+0.00%)
Apr 06, 2006 7.540 7.828 7.540 7.770 29,444 +0.23(+3.00%)
Apr 05, 2006 7.644 7.653 7.519 7.543 5,266 +0.02(+0.32%)
Apr 04, 2006 7.561 7.749 7.519 7.519 13,884 -0.19(-2.49%)
Apr 03, 2006 7.544 7.832 7.519 7.711 20,348 -0.07(-0.86%)
Mar 31, 2006 7.210 7.832 7.210 7.778 21,784 +0.18(+2.31%)
Mar 30, 2006 7.624 7.624 7.122 7.603 24,178 +0.04(+0.55%)
Mar 29, 2006 7.603 7.707 7.561 7.561 7,421 -0.02(-0.28%)
Mar 28, 2006 7.310 7.582 7.273 7.582 25,135 +0.25(+3.42%)
Mar 27, 2006 7.582 7.582 7.310 7.331 25,614 -0.27(-3.57%)
Mar 24, 2006 7.619 7.624 7.603 7.603 9,336 -0.02(-0.27%)
Mar 23, 2006 7.690 7.707 7.603 7.624 7,660 +0.03(+0.44%)
Mar 22, 2006 7.832 7.832 7.456 7.590 7,899 -0.24(-3.09%)
Mar 21, 2006 7.895 7.895 7.770 7.832 7,181 +0.11(+1.46%)
Mar 20, 2006 7.720 7.720 7.657 7.720 5,266 -0.12(-1.49%)
Mar 17, 2006 7.736 7.853 7.736 7.837 11,251 +0.00(+0.05%)
Mar 16, 2006 7.728 7.916 7.728 7.832 8,139 +0.10(+1.35%)
Mar 15, 2006 7.728 7.770 7.686 7.728 5,505 +0.00(+0.00%)
Mar 14, 2006 7.624 7.745 7.624 7.728 10,293 +0.10(+1.37%)
Mar 13, 2006 7.791 7.791 7.268 7.624 17,236 -0.06(-0.81%)
Mar 10, 2006 7.644 7.686 7.511 7.686 11,969 +0.02(+0.22%)
Mar 09, 2006 7.670 7.770 7.670 7.670 3,830 +0.05(+0.60%)
Mar 08, 2006 7.636 7.644 7.524 7.624 37,823 -0.10(-1.35%)
Mar 07, 2006 7.807 7.807 7.728 7.728 14,842 +0.00(+0.00%)
Mar 06, 2006 7.828 7.828 7.728 7.728 16,517 -0.10(-1.33%)
Mar 03, 2006 7.732 7.983 7.728 7.832 18,433 +0.10(+1.35%)
Mar 02, 2006 7.686 7.799 7.624 7.728 24,417 +0.00(+0.00%)
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.