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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2005 6.597 6.679 6.328 6.328 83,177 -0.20(-3.01%)
Oct 31, 2005 6.563 6.617 6.514 6.524 56,096 -0.02(-0.32%)
Oct 28, 2005 6.824 6.824 6.410 6.545 54,161 -0.48(-6.88%)
Oct 27, 2005 7.186 7.235 7.029 7.029 36,752 -0.05(-0.76%)
Oct 26, 2005 7.082 7.140 6.927 7.082 63,833 +0.21(+3.01%)
Oct 25, 2005 6.752 6.876 6.752 6.876 25,146 +0.17(+2.56%)
Oct 24, 2005 6.410 6.772 6.410 6.704 63,833 +0.29(+4.58%)
Oct 21, 2005 6.565 6.565 6.307 6.410 104,455 -0.20(-3.09%)
Oct 20, 2005 7.029 7.029 6.462 6.615 139,273 -0.31(-4.51%)
Oct 19, 2005 6.938 7.138 6.876 6.927 83,177 +0.20(+2.92%)
Oct 18, 2005 7.134 7.134 6.679 6.731 61,899 -0.28(-3.98%)
Oct 17, 2005 7.031 7.031 7.010 7.010 58,030 +0.06(+0.89%)
Oct 14, 2005 7.238 7.238 6.721 6.948 234,057 -0.36(-4.87%)
Oct 13, 2005 7.444 7.444 7.248 7.304 69,636 -0.38(-4.90%)
Oct 12, 2005 7.362 7.713 7.341 7.680 30,949 +0.40(+5.48%)
Oct 11, 2005 7.380 7.552 7.281 7.281 121,864 -0.22(-2.87%)
Oct 10, 2005 7.723 7.854 7.240 7.496 75,439 -0.18(-2.29%)
Oct 07, 2005 8.063 8.063 7.630 7.672 79,308 -0.09(-1.12%)
Oct 06, 2005 8.238 8.238 7.341 7.759 214,713 -0.48(-5.80%)
Oct 05, 2005 8.065 8.478 7.858 8.236 114,126 -0.04(-0.42%)
Oct 04, 2005 8.840 8.842 7.961 8.271 270,809 -0.62(-6.98%)
Oct 03, 2005 8.853 8.892 8.840 8.892 63,833 +0.04(+0.49%)
Sep 30, 2005 8.890 8.892 8.687 8.848 102,520 -0.01(-0.14%)
Sep 29, 2005 8.664 8.890 8.654 8.861 160,551 +0.20(+2.29%)
Sep 28, 2005 8.292 8.662 8.271 8.662 87,045 +0.39(+4.67%)
Sep 27, 2005 8.251 8.276 8.249 8.276 210,844 +0.11(+1.32%)
Sep 26, 2005 8.251 8.251 7.858 8.168 299,825 +0.12(+1.54%)
Sep 23, 2005 8.106 8.106 7.961 8.044 36,752 -0.07(-0.89%)
Sep 22, 2005 8.065 8.269 7.858 8.116 106,389 +0.11(+1.42%)
Sep 21, 2005 7.755 8.003 7.705 8.003 123,798 +0.16(+1.98%)
Sep 20, 2005 8.207 8.207 7.755 7.848 65,768 -0.38(-4.65%)
Sep 19, 2005 8.065 8.230 7.961 8.230 116,061 +0.06(+0.76%)
Sep 16, 2005 7.957 8.189 7.941 8.168 158,617 +0.21(+2.60%)
Sep 15, 2005 7.752 7.961 7.748 7.961 116,061 +0.40(+5.31%)
Sep 14, 2005 7.651 7.726 7.560 7.560 52,227 -0.09(-1.16%)
Sep 13, 2005 7.752 7.755 7.498 7.649 73,505 -0.02(-0.24%)
Sep 12, 2005 7.949 7.949 7.349 7.668 388,805 -0.19(-2.42%)
Sep 09, 2005 7.941 8.156 7.858 7.858 394,608 -0.03(-0.39%)
Sep 08, 2005 7.755 8.044 7.755 7.889 290,153 +0.23(+2.97%)
Sep 07, 2005 7.920 8.044 7.610 7.661 464,245 -0.40(-5.00%)
Sep 06, 2005 8.894 8.894 7.817 8.065 744,726 -0.88(-9.83%)
Sep 02, 2005 9.202 9.254 8.902 8.944 203,107 -0.05(-0.57%)
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.