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

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2007 8.192 8.192 8.102 8.180 8,536 +0.01(+0.10%)
Mar 29, 2007 8.196 8.196 8.159 8.171 5,365 +0.00(+0.05%)
Mar 28, 2007 8.139 8.200 7.913 8.167 15,853 +0.03(+0.35%)
Mar 27, 2007 7.954 8.139 7.897 8.139 9,999 +0.02(+0.30%)
Mar 26, 2007 8.098 8.184 8.098 8.114 7,317 +0.02(+0.20%)
Mar 23, 2007 8.204 8.208 8.098 8.098 27,317 -0.03(-0.40%)
Mar 22, 2007 8.200 8.204 8.077 8.130 73,902 -0.05(-0.60%)
Mar 21, 2007 8.180 8.180 7.913 8.180 9,512 +0.08(+1.01%)
Mar 20, 2007 8.036 8.175 8.036 8.098 51,463 +0.07(+0.92%)
Mar 19, 2007 7.995 8.036 7.995 8.024 7,804 +0.03(+0.36%)
Mar 16, 2007 7.999 8.122 7.995 7.995 11,219 +0.00(+0.00%)
Mar 15, 2007 8.159 8.159 7.975 7.995 13,902 -0.07(-0.81%)
Mar 14, 2007 8.061 8.134 8.040 8.061 7,073 +0.02(+0.25%)
Mar 13, 2007 8.196 8.221 8.040 8.040 28,780 -0.16(-1.90%)
Mar 12, 2007 7.893 8.196 7.790 8.196 92,438 +0.09(+1.16%)
Mar 09, 2007 8.155 8.159 7.999 8.102 23,902 -0.03(-0.35%)
Mar 08, 2007 7.995 8.200 7.979 8.130 38,048 +0.08(+0.97%)
Mar 07, 2007 7.934 8.139 7.934 8.052 53,902 +0.14(+1.76%)
Mar 06, 2007 7.688 8.073 7.667 7.913 79,268 +0.21(+2.66%)
Mar 05, 2007 7.729 7.786 7.688 7.708 29,512 -0.08(-1.05%)
Mar 02, 2007 7.831 7.831 7.790 7.790 27,073 -0.04(-0.52%)
Mar 01, 2007 7.790 7.970 7.749 7.831 79,999 +0.01(+0.16%)
Feb 28, 2007 7.790 7.852 7.729 7.819 121,219 -0.03(-0.42%)
Feb 27, 2007 7.995 7.995 7.708 7.852 15,121 -0.14(-1.79%)
Feb 26, 2007 8.052 8.077 7.790 7.995 79,268 -0.04(-0.51%)
Feb 23, 2007 7.995 8.155 7.995 8.036 25,609 +0.04(+0.51%)
Feb 22, 2007 7.995 8.159 7.843 7.995 41,707 -0.04(-0.51%)
Feb 21, 2007 7.995 8.196 7.811 8.036 71,463 +0.25(+3.21%)
Feb 20, 2007 7.708 7.995 7.708 7.786 60,731 -0.00(-0.05%)
Feb 16, 2007 7.938 7.938 7.692 7.790 14,390 -0.31(-3.80%)
Feb 15, 2007 8.098 8.110 8.098 8.098 24,390 -0.06(-0.75%)
Feb 14, 2007 8.098 8.245 8.098 8.159 22,438 -0.06(-0.75%)
Feb 13, 2007 7.954 8.221 7.954 8.221 33,902 +0.10(+1.26%)
Feb 12, 2007 8.253 8.253 7.934 8.118 26,341 -0.08(-1.00%)
Feb 09, 2007 8.253 8.253 8.200 8.200 2,926 -0.04(-0.50%)
Feb 08, 2007 8.192 8.241 8.192 8.241 3,902 +0.12(+1.52%)
Feb 07, 2007 8.196 8.214 7.999 8.118 20,731 -0.14(-1.69%)
Feb 06, 2007 8.462 8.462 8.241 8.257 74,633 -0.22(-2.61%)
Feb 05, 2007 8.085 8.479 8.085 8.479 66,829 +0.31(+3.82%)
Feb 02, 2007 7.888 8.167 7.831 8.167 28,048 +0.31(+3.97%)
Feb 01, 2007 7.794 7.995 7.790 7.856 21,951 +0.07(+0.84%)
Jan 31, 2007 7.610 7.897 7.610 7.790 18,536 +0.18(+2.37%)
Jan 30, 2007 7.675 7.675 7.610 7.610 8,536 -0.04(-0.48%)
Jan 29, 2007 7.647 7.647 7.642 7.647 5,609 +0.03(+0.38%)
Jan 26, 2007 7.519 7.618 7.519 7.618 9,512 -0.03(-0.43%)
Jan 25, 2007 7.647 7.667 7.647 7.651 4,146 +0.00(+0.00%)
Jan 24, 2007 7.893 7.954 7.589 7.651 4,146 +0.00(+0.00%)
Jan 23, 2007 7.749 7.749 7.647 7.651 18,048 +0.00(+0.00%)
Jan 22, 2007 7.466 7.786 7.466 7.651 13,902 +0.12(+1.63%)
Jan 19, 2007 7.589 7.647 7.515 7.528 14,634 -0.06(-0.76%)
Jan 18, 2007 7.687 7.790 7.585 7.585 8,048 -0.04(-0.54%)
Jan 17, 2007 7.585 7.626 7.581 7.626 1,951 +0.23(+3.16%)
Jan 16, 2007 7.343 7.483 7.343 7.392 16,341 -0.18(-2.33%)
Jan 12, 2007 7.647 7.765 7.532 7.569 11,219 +0.15(+1.99%)
Jan 11, 2007 7.380 7.573 7.298 7.421 18,780 +0.00(+0.00%)
Jan 10, 2007 7.380 7.421 7.380 7.421 15,853 +0.01(+0.11%)
Jan 09, 2007 7.401 7.413 7.339 7.413 28,780 -0.01(-0.11%)
Jan 08, 2007 7.380 7.433 7.306 7.421 42,195 +0.05(+0.67%)
Jan 05, 2007 7.306 7.442 7.306 7.372 55,853 -0.03(-0.39%)
Jan 04, 2007 7.708 7.708 7.401 7.401 14,878 -0.30(-3.89%)
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.