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 (%)
Mar 29, 2002 0.1428 0.1449 0.1397 0.1397 32,854 +0.00(+0.00%)
Mar 28, 2002 0.1428 0.1449 0.1397 0.1397 32,854 -0.01(-4.93%)
Mar 27, 2002 0.1469 0.1469 0.1469 0.1469 5,797 +0.00(+1.79%)
Mar 26, 2002 0.1444 0.1444 0.1444 0.1444 0 +0.00(+0.00%)
Mar 25, 2002 0.1438 0.1469 0.1423 0.1444 50,248 +0.00(+0.00%)
Mar 22, 2002 0.1423 0.1464 0.1423 0.1444 102,429 -0.00(-1.76%)
Mar 21, 2002 0.1469 0.1469 0.1469 0.1469 4,831 -0.00(-1.05%)
Mar 20, 2002 0.1485 0.1485 0.1485 0.1485 0 +0.00(+0.00%)
Mar 19, 2002 0.1485 0.1485 0.1485 0.1485 0 +0.00(+0.00%)
Mar 18, 2002 0.1490 0.1490 0.1449 0.1485 72,473 -0.00(-0.35%)
Mar 15, 2002 0.1490 0.1490 0.1490 0.1490 1,932 +0.00(+0.00%)
Mar 14, 2002 0.1495 0.1495 0.1490 0.1490 2,898 +0.00(+0.35%)
Mar 13, 2002 0.1485 0.1485 0.1485 0.1485 3,865 +0.00(+0.00%)
Mar 12, 2002 0.1449 0.1485 0.1428 0.1485 40,585 +0.00(+0.00%)
Mar 11, 2002 0.1485 0.1485 0.1485 0.1485 1,932 +0.00(+0.00%)
Mar 08, 2002 0.1485 0.1485 0.1485 0.1485 1,932 +0.00(+0.00%)
Mar 07, 2002 0.1464 0.1485 0.1464 0.1485 3,865 +0.00(+0.00%)
Mar 06, 2002 0.1485 0.1485 0.1485 0.1485 0 +0.00(+0.00%)
Mar 05, 2002 0.1469 0.1485 0.1469 0.1485 7,730 +0.00(+0.00%)
Mar 04, 2002 0.1454 0.1485 0.1454 0.1485 15,461 +0.00(+0.00%)
Mar 01, 2002 0.1449 0.1490 0.1449 0.1485 28,023 -0.00(-0.35%)
Feb 28, 2002 0.1449 0.1490 0.1449 0.1490 41,551 +0.00(+1.05%)
Feb 27, 2002 0.1475 0.1475 0.1475 0.1475 20,292 -0.00(-1.38%)
Feb 26, 2002 0.1469 0.1495 0.1469 0.1495 24,157 +0.00(+2.12%)
Feb 25, 2002 0.1418 0.1469 0.1345 0.1464 116,924 +0.00(+3.28%)
Feb 22, 2002 0.1459 0.1475 0.1345 0.1418 72,473 -0.01(-5.19%)
Feb 21, 2002 0.1495 0.1495 0.1490 0.1495 19,326 +0.00(+0.35%)
Feb 20, 2002 0.1485 0.1490 0.1485 0.1490 20,292 -0.00(-0.35%)
Feb 19, 2002 0.1495 0.1495 0.1495 0.1495 966 +0.00(+0.35%)
Feb 18, 2002 0.1490 0.1490 0.1490 0.1490 1,932 +0.00(+0.00%)
Feb 15, 2002 0.1490 0.1490 0.1490 0.1490 1,932 -0.00(-0.35%)
Feb 14, 2002 0.1495 0.1495 0.1490 0.1495 18,360 +0.00(+0.35%)
Feb 13, 2002 0.1495 0.1495 0.1490 0.1490 18,360 +0.00(+0.00%)
Feb 12, 2002 0.1490 0.1490 0.1464 0.1490 9,663 -0.00(-0.69%)
Feb 11, 2002 0.1501 0.1501 0.1501 0.1501 41,551 +0.00(+0.00%)
Feb 08, 2002 0.1501 0.1501 0.1501 0.1501 21,258 -0.00(-2.36%)
Feb 07, 2002 0.1495 0.1542 0.1490 0.1537 34,787 +0.00(+2.77%)
Feb 06, 2002 0.1542 0.1542 0.1449 0.1495 38,652 -0.00(-0.34%)
Feb 05, 2002 0.1501 0.1552 0.1501 0.1501 81,170 +0.00(+0.00%)
Feb 04, 2002 0.1547 0.1547 0.1501 0.1501 100,497 -0.00(-3.01%)
Feb 01, 2002 0.1552 0.1552 0.1547 0.1547 12,562 +0.00(+0.00%)
Jan 31, 2002 0.1526 0.1547 0.1526 0.1547 6,764 +0.00(+3.10%)
Jan 30, 2002 0.1501 0.1542 0.1501 0.1501 12,562 +0.00(+0.69%)
Jan 29, 2002 0.1444 0.1490 0.1423 0.1490 215,488 +0.01(+3.97%)
Jan 28, 2002 0.1433 0.1433 0.1397 0.1433 44,450 -0.00(-0.72%)
Jan 25, 2002 0.1392 0.1444 0.1392 0.1444 14,494 +0.01(+3.72%)
Jan 24, 2002 0.1371 0.1392 0.1371 0.1392 45,416 +0.00(+0.37%)
Jan 23, 2002 0.1397 0.1397 0.1387 0.1387 15,461 +0.00(+3.48%)
Jan 22, 2002 0.1361 0.1361 0.1340 0.1340 38,652 -0.00(-2.26%)
Jan 21, 2002 0.1402 0.1438 0.1345 0.1371 93,732 +0.00(+0.00%)
Jan 18, 2002 0.1402 0.1438 0.1345 0.1371 93,732 -0.01(-5.02%)
Jan 17, 2002 0.1438 0.1444 0.1397 0.1444 34,787 +0.00(+0.00%)
Jan 16, 2002 0.1444 0.1444 0.1444 0.1444 14,494 +0.00(+0.00%)
Jan 15, 2002 0.1444 0.1444 0.1397 0.1444 30,922 +0.00(+0.36%)
Jan 14, 2002 0.1423 0.1438 0.1397 0.1438 24,157 +0.00(+1.09%)
Jan 11, 2002 0.1433 0.1444 0.1319 0.1423 200,994 -0.00(-1.08%)
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.