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

Phx Minerals Inc (NY: PHX )

3.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2006 7.788 7.926 7.788 7.917 11,500 +0.11(+1.44%)
Jul 28, 2006 7.721 7.967 7.684 7.805 28,273 +0.07(+0.92%)
Jul 27, 2006 7.951 7.972 7.718 7.734 11,740 -0.18(-2.22%)
Jul 26, 2006 7.696 7.972 7.679 7.909 13,657 +0.21(+2.77%)
Jul 25, 2006 7.825 7.909 7.604 7.696 11,261 -0.12(-1.55%)
Jul 24, 2006 7.721 7.855 7.617 7.817 6,229 +0.02(+0.27%)
Jul 21, 2006 7.784 7.805 7.742 7.796 18,449 -0.01(-0.11%)
Jul 20, 2006 7.729 7.863 7.729 7.805 12,219 +0.00(+0.00%)
Jul 19, 2006 7.625 7.805 7.625 7.805 19,647 -0.10(-1.27%)
Jul 18, 2006 7.888 7.905 7.888 7.905 718 +0.18(+2.32%)
Jul 17, 2006 7.930 8.222 7.675 7.725 14,136 -0.20(-2.58%)
Jul 14, 2006 7.930 7.930 7.926 7.930 5,750 +0.06(+0.80%)
Jul 13, 2006 8.034 8.034 7.745 7.867 19,168 -0.15(-1.87%)
Jul 12, 2006 8.059 8.059 7.934 8.017 23,960 -0.03(-0.36%)
Jul 11, 2006 8.168 8.230 8.047 8.047 25,158 -0.12(-1.48%)
Jul 10, 2006 8.222 8.255 8.047 8.168 22,762 +0.02(+0.20%)
Jul 07, 2006 8.055 8.222 8.055 8.151 10,063 -0.01(-0.10%)
Jul 06, 2006 8.076 8.243 8.076 8.159 15,574 +0.05(+0.57%)
Jul 05, 2006 8.059 8.138 7.930 8.113 14,376 +0.05(+0.62%)
Jul 03, 2006 7.867 8.138 7.867 8.063 9,823 +0.24(+3.04%)
Jun 30, 2006 7.638 7.825 7.638 7.825 5,271 +0.02(+0.27%)
Jun 29, 2006 7.663 7.825 7.663 7.805 14,136 +0.09(+1.14%)
Jun 28, 2006 7.659 7.717 7.659 7.717 10,302 +0.27(+3.64%)
Jun 27, 2006 7.617 7.637 7.446 7.446 10,063 -0.03(-0.34%)
Jun 26, 2006 7.596 7.596 7.408 7.471 13,896 -0.13(-1.65%)
Jun 23, 2006 7.195 7.709 7.179 7.596 9,104 +0.45(+6.37%)
Jun 22, 2006 7.099 7.220 7.095 7.141 13,657 +0.04(+0.53%)
Jun 21, 2006 7.325 7.329 7.103 7.103 36,898 -0.30(-4.06%)
Jun 20, 2006 7.316 7.404 7.316 7.404 5,031 +0.00(+0.06%)
Jun 19, 2006 7.512 7.629 7.345 7.400 9,344 -0.11(-1.50%)
Jun 16, 2006 7.596 7.721 7.304 7.512 10,542 -0.08(-1.10%)
Jun 15, 2006 7.512 7.596 7.437 7.596 6,708 +0.28(+3.76%)
Jun 14, 2006 7.429 7.441 7.308 7.320 31,867 -0.15(-1.96%)
Jun 13, 2006 7.721 7.743 7.467 7.467 38,815 -0.35(-4.54%)
Jun 12, 2006 8.243 8.243 7.749 7.821 6,948 -0.28(-3.40%)
Jun 09, 2006 7.729 8.255 7.729 8.097 14,136 +0.35(+4.47%)
Jun 08, 2006 8.138 8.138 7.199 7.750 32,825 -0.41(-5.01%)
Jun 07, 2006 8.301 8.339 8.138 8.159 8,625 -0.22(-2.59%)
Jun 06, 2006 8.556 8.556 8.347 8.376 6,708 -0.05(-0.64%)
Jun 05, 2006 8.472 8.481 8.201 8.431 15,334 -0.04(-0.44%)
Jun 02, 2006 8.472 8.472 8.431 8.468 10,302 -0.00(-0.05%)
Jun 01, 2006 8.355 8.760 8.310 8.472 21,085 +0.03(+0.30%)
May 31, 2006 8.126 8.764 8.013 8.447 53,671 -0.05(-0.64%)
May 30, 2006 8.556 8.556 8.360 8.502 18,928 -0.05(-0.59%)
May 26, 2006 8.351 8.556 8.351 8.552 3,594 +0.20(+2.45%)
May 25, 2006 8.414 8.552 8.347 8.347 13,178 -0.09(-1.04%)
May 24, 2006 8.456 8.493 8.435 8.435 9,104 -0.12(-1.41%)
May 23, 2006 8.472 8.752 8.472 8.556 16,293 -0.06(-0.68%)
May 22, 2006 8.564 8.764 8.431 8.614 19,647 +0.04(+0.41%)
May 19, 2006 8.564 8.598 8.351 8.579 28,033 -0.05(-0.60%)
May 18, 2006 8.564 8.764 8.564 8.631 18,209 +0.03(+0.39%)
May 17, 2006 8.618 8.618 8.560 8.598 26,116 -0.17(-1.90%)
May 16, 2006 8.973 8.973 8.618 8.764 35,700 -0.25(-2.78%)
May 15, 2006 9.178 9.178 8.618 9.015 50,316 -0.11(-1.23%)
May 12, 2006 9.186 9.186 8.785 9.128 12,698 -0.06(-0.64%)
May 11, 2006 9.257 9.257 8.940 9.186 51,275 +0.38(+4.36%)
May 10, 2006 8.931 8.931 8.764 8.802 39,055 -0.10(-1.17%)
May 09, 2006 8.869 8.973 8.769 8.906 41,690 +0.06(+0.71%)
May 08, 2006 9.057 9.207 8.806 8.844 22,762 -0.23(-2.57%)
May 05, 2006 8.998 9.261 8.994 9.078 26,835 +0.05(+0.51%)
May 04, 2006 9.265 9.265 9.015 9.032 37,617 -0.07(-0.73%)
May 03, 2006 9.244 9.244 8.806 9.098 22,522 -0.03(-0.32%)
May 02, 2006 9.224 9.240 9.040 9.128 16,053 -0.01(-0.14%)
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.