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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 8.433 8.478 8.271 8.478 29,257 +0.12(+1.38%)
Jan 30, 2006 8.437 8.437 8.276 8.362 18,376 -0.07(-0.83%)
Jan 27, 2006 8.478 8.482 8.271 8.433 27,080 -0.07(-0.78%)
Jan 26, 2006 8.685 8.739 8.478 8.499 19,827 -0.14(-1.67%)
Jan 25, 2006 8.482 8.648 8.478 8.644 26,113 +0.16(+1.90%)
Jan 24, 2006 8.470 8.515 8.437 8.482 20,794 +0.01(+0.15%)
Jan 23, 2006 8.474 8.478 8.271 8.470 31,191 +0.02(+0.29%)
Jan 20, 2006 8.482 8.482 8.354 8.445 20,794 -0.03(-0.39%)
Jan 19, 2006 8.474 8.478 8.329 8.478 14,265 +0.09(+1.03%)
Jan 18, 2006 8.478 8.478 8.391 8.391 28,773 -0.09(-1.02%)
Jan 17, 2006 8.056 8.478 8.056 8.478 31,433 +0.41(+5.07%)
Jan 13, 2006 8.474 8.478 7.755 8.069 44,490 -0.36(-4.32%)
Jan 12, 2006 8.474 8.478 8.271 8.433 16,683 +0.16(+1.95%)
Jan 11, 2006 8.478 8.478 8.065 8.271 29,257 -0.16(-1.86%)
Jan 10, 2006 8.478 8.478 8.292 8.428 25,388 -0.01(-0.10%)
Jan 09, 2006 8.478 8.480 8.334 8.437 108,323 -0.04(-0.49%)
Jan 06, 2006 8.168 8.478 8.121 8.478 58,030 +0.16(+1.89%)
Jan 05, 2006 8.365 8.476 7.961 8.321 210,844 -0.15(-1.73%)
Jan 04, 2006 8.478 8.478 8.271 8.468 131,536 +0.02(+0.24%)
Jan 03, 2006 8.402 8.499 8.375 8.447 164,420 +0.05(+0.62%)
Dec 30, 2005 8.580 8.580 8.118 8.396 75,439 -0.08(-0.98%)
Dec 29, 2005 8.313 8.685 8.168 8.478 137,339 -0.14(-1.58%)
Dec 28, 2005 8.582 8.664 8.375 8.615 61,899 +0.03(+0.39%)
Dec 27, 2005 8.755 8.755 8.478 8.582 81,242 -0.10(-1.19%)
Dec 23, 2005 8.644 8.685 8.482 8.685 46,424 +0.04(+0.41%)
Dec 22, 2005 8.633 8.824 8.617 8.650 71,571 -0.11(-1.27%)
Dec 21, 2005 8.489 8.830 8.489 8.762 94,783 +0.17(+1.97%)
Dec 20, 2005 8.561 8.766 8.348 8.592 127,667 -0.18(-2.00%)
Dec 19, 2005 8.427 8.861 8.427 8.768 181,829 +0.34(+4.05%)
Dec 16, 2005 8.718 8.890 8.377 8.427 218,582 -0.13(-1.55%)
Dec 15, 2005 8.365 9.099 8.271 8.559 481,654 +0.60(+7.51%)
Dec 14, 2005 7.434 7.965 7.434 7.961 206,976 +0.62(+8.45%)
Dec 13, 2005 7.393 7.413 7.238 7.341 125,733 +0.10(+1.43%)
Dec 12, 2005 7.380 7.380 7.238 7.238 13,540 +0.00(+0.00%)
Dec 09, 2005 7.434 7.434 7.238 7.238 249,531 +0.20(+2.82%)
Dec 08, 2005 7.134 7.225 7.039 7.039 179,895 -0.08(-1.10%)
Dec 07, 2005 7.031 7.118 6.950 7.118 69,636 +0.17(+2.44%)
Dec 06, 2005 6.648 6.948 6.551 6.948 106,389 +0.33(+5.00%)
Dec 05, 2005 6.514 6.617 6.472 6.617 94,783 +0.10(+1.59%)
Dec 02, 2005 6.514 6.514 6.410 6.514 38,687 +0.00(+0.03%)
Dec 01, 2005 6.462 6.512 6.462 6.512 11,606 -0.05(-0.69%)
Nov 30, 2005 6.617 6.669 6.514 6.557 13,540 -0.06(-0.91%)
Nov 29, 2005 6.421 6.617 6.421 6.617 15,474 +0.21(+3.23%)
Nov 28, 2005 6.431 6.561 6.410 6.410 27,080 -0.21(-3.13%)
Nov 25, 2005 6.410 6.617 6.410 6.617 11,606 -0.10(-1.54%)
Nov 23, 2005 6.514 6.721 6.514 6.721 44,490 +0.06(+0.96%)
Nov 22, 2005 6.390 6.656 6.390 6.656 36,752 +0.06(+0.91%)
Nov 21, 2005 6.357 6.597 6.357 6.597 13,540 +0.24(+3.77%)
Nov 18, 2005 6.410 6.617 6.357 6.357 15,474 -0.25(-3.79%)
Nov 17, 2005 6.431 6.803 6.431 6.607 34,818 +0.19(+2.96%)
Nov 16, 2005 6.390 6.417 6.390 6.417 9,671 +0.16(+2.58%)
Nov 15, 2005 6.390 6.390 6.204 6.255 145,076 +0.10(+1.68%)
Nov 14, 2005 6.100 6.410 5.997 6.152 56,096 +0.05(+0.85%)
Nov 11, 2005 6.018 6.100 5.997 6.100 52,227 -0.05(-0.81%)
Nov 10, 2005 6.597 6.617 5.883 6.150 100,586 -0.31(-4.83%)
Nov 09, 2005 6.704 6.766 6.204 6.462 50,293 -0.35(-5.16%)
Nov 08, 2005 6.514 6.824 6.514 6.814 13,540 +0.30(+4.60%)
Nov 07, 2005 6.514 6.721 6.410 6.514 30,949 -0.18(-2.72%)
Nov 04, 2005 6.803 7.020 6.410 6.696 75,439 -0.02(-0.37%)
Nov 03, 2005 6.410 6.721 6.410 6.721 30,949 +0.51(+8.15%)
Nov 02, 2005 6.328 6.408 5.896 6.214 168,288 -0.11(-1.80%)
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.