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

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 31, 2007 7.683 7.973 7.683 7.865 18,360 +0.18(+2.37%)
Jan 30, 2007 7.749 7.749 7.683 7.683 8,455 -0.04(-0.48%)
Jan 29, 2007 7.720 7.720 7.716 7.720 5,556 +0.03(+0.38%)
Jan 26, 2007 7.592 7.691 7.592 7.691 9,421 -0.03(-0.43%)
Jan 25, 2007 7.720 7.741 7.720 7.724 4,106 +0.00(+0.00%)
Jan 24, 2007 7.968 8.030 7.662 7.724 4,106 +0.00(+0.00%)
Jan 23, 2007 7.824 7.824 7.720 7.724 17,876 +0.00(+0.00%)
Jan 22, 2007 7.538 7.861 7.538 7.724 13,770 +0.12(+1.63%)
Jan 19, 2007 7.662 7.720 7.588 7.600 14,494 -0.06(-0.76%)
Jan 18, 2007 7.761 7.865 7.658 7.658 7,972 -0.04(-0.54%)
Jan 17, 2007 7.658 7.699 7.654 7.699 1,932 +0.24(+3.16%)
Jan 16, 2007 7.414 7.554 7.414 7.463 16,185 -0.18(-2.33%)
Jan 12, 2007 7.720 7.840 7.604 7.641 11,112 +0.15(+1.99%)
Jan 11, 2007 7.451 7.646 7.368 7.492 18,601 +0.00(+0.00%)
Jan 10, 2007 7.451 7.492 7.451 7.492 15,702 +0.01(+0.11%)
Jan 09, 2007 7.472 7.484 7.410 7.484 28,506 -0.01(-0.11%)
Jan 08, 2007 7.451 7.505 7.376 7.492 41,793 +0.05(+0.67%)
Jan 05, 2007 7.376 7.513 7.376 7.443 55,321 -0.03(-0.39%)
Jan 04, 2007 7.782 7.782 7.472 7.472 14,736 -0.30(-3.89%)
Jan 03, 2007 7.761 7.923 7.680 7.774 22,466 -0.01(-0.11%)
Dec 29, 2006 7.844 7.973 7.778 7.782 58,945 -0.14(-1.83%)
Dec 28, 2006 7.865 7.956 7.833 7.927 32,613 +0.06(+0.74%)
Dec 27, 2006 7.869 7.869 7.803 7.869 19,326 -0.02(-0.21%)
Dec 26, 2006 8.068 8.068 7.873 7.886 3,140 -0.10(-1.29%)
Dec 22, 2006 7.770 7.989 7.770 7.989 14,494 +0.20(+2.60%)
Dec 21, 2006 7.865 7.865 7.761 7.787 49,040 +0.00(+0.01%)
Dec 20, 2006 7.865 7.865 7.753 7.786 15,219 +0.00(+0.00%)
Dec 19, 2006 7.865 7.881 7.761 7.786 8,938 -0.03(-0.42%)
Dec 18, 2006 7.865 8.030 7.716 7.819 25,124 -0.05(-0.58%)
Dec 15, 2006 7.968 8.175 7.865 7.865 4,106 -0.09(-1.08%)
Dec 14, 2006 7.865 8.043 7.766 7.951 10,146 +0.19(+2.44%)
Dec 13, 2006 7.865 7.869 7.761 7.761 6,522 +0.00(+0.00%)
Dec 12, 2006 7.890 7.956 7.410 7.761 56,529 -0.39(-4.82%)
Dec 11, 2006 8.167 8.167 8.142 8.155 7,730 +0.07(+0.92%)
Dec 08, 2006 8.030 8.151 7.968 8.080 11,837 +0.29(+3.72%)
Dec 07, 2006 7.472 7.790 7.472 7.790 11,595 +0.10(+1.24%)
Dec 06, 2006 7.600 7.782 7.480 7.695 16,185 -0.01(-0.11%)
Dec 05, 2006 7.662 7.865 7.641 7.703 41,068 +0.04(+0.54%)
Dec 04, 2006 7.683 7.865 7.662 7.662 4,831 -0.02(-0.27%)
Dec 01, 2006 7.679 7.720 7.679 7.683 3,140 -0.06(-0.75%)
Nov 30, 2006 7.662 7.741 7.662 7.741 4,348 +0.08(+1.03%)
Nov 29, 2006 7.596 7.757 7.596 7.662 2,174 +0.07(+0.87%)
Nov 28, 2006 7.617 7.741 7.571 7.596 8,938 -0.04(-0.49%)
Nov 27, 2006 7.617 7.761 7.617 7.633 9,421 +0.01(+0.11%)
Nov 24, 2006 7.679 7.679 7.625 7.625 15,461 -0.07(-0.91%)
Nov 22, 2006 7.824 7.824 7.658 7.695 12,562 -0.04(-0.54%)
Nov 21, 2006 7.679 7.766 7.658 7.737 66,434 +0.06(+0.75%)
Nov 20, 2006 7.824 7.865 7.679 7.679 18,843 -0.05(-0.64%)
Nov 17, 2006 7.658 7.728 7.658 7.728 10,387 +0.02(+0.32%)
Nov 16, 2006 7.873 7.873 7.687 7.703 13,286 -0.26(-3.33%)
Nov 15, 2006 8.146 8.146 7.927 7.968 12,562 -0.10(-1.28%)
Nov 14, 2006 8.010 8.153 7.869 8.072 12,320 +0.10(+1.30%)
Nov 13, 2006 7.865 8.148 7.782 7.968 20,534 +0.19(+2.50%)
Nov 10, 2006 7.761 7.865 7.662 7.774 14,736 -0.02(-0.32%)
Nov 09, 2006 7.865 7.946 7.761 7.799 9,904 +0.02(+0.21%)
Nov 08, 2006 7.803 7.890 7.681 7.782 21,500 +0.08(+1.08%)
Nov 07, 2006 7.459 7.699 7.459 7.699 4,590 +0.04(+0.54%)
Nov 06, 2006 7.637 7.669 7.637 7.658 6,764 +0.01(+0.08%)
Nov 03, 2006 7.658 7.658 7.596 7.652 5,556 +0.08(+1.02%)
Nov 02, 2006 7.824 7.824 7.451 7.575 9,180 -0.22(-2.79%)
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.