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 (%)
Dec 31, 2002 0.1061 0.1097 0.1035 0.1087 57,012 -0.00(-1.87%)
Dec 30, 2002 0.1118 0.1118 0.1056 0.1107 109,193 -0.00(-3.60%)
Dec 27, 2002 0.1112 0.1159 0.1061 0.1149 60,878 -0.00(-0.89%)
Dec 26, 2002 0.1159 0.1159 0.1112 0.1159 54,113 +0.00(+0.00%)
Dec 24, 2002 0.1138 0.1164 0.1112 0.1159 111,126 -0.00(-1.32%)
Dec 23, 2002 0.1138 0.1175 0.1066 0.1175 313,086 +0.00(+0.00%)
Dec 20, 2002 0.1118 0.1185 0.1112 0.1175 50,248 -0.00(-0.44%)
Dec 19, 2002 0.1133 0.1180 0.1097 0.1180 57,979 -0.00(-0.44%)
Dec 18, 2002 0.1190 0.1268 0.1138 0.1185 142,048 -0.01(-7.29%)
Dec 17, 2002 0.1242 0.1283 0.1190 0.1278 117,890 -0.00(-0.80%)
Dec 16, 2002 0.1242 0.1288 0.1164 0.1288 230,949 +0.00(+0.81%)
Dec 13, 2002 0.1268 0.1283 0.1268 0.1278 80,204 +0.00(+0.82%)
Dec 12, 2002 0.1242 0.1278 0.1216 0.1268 59,911 -0.00(-0.81%)
Dec 11, 2002 0.1268 0.1278 0.1242 0.1278 38,652 +0.00(+0.00%)
Dec 10, 2002 0.1278 0.1278 0.1257 0.1278 8,696 +0.00(+0.00%)
Dec 09, 2002 0.1221 0.1278 0.1149 0.1278 76,339 +0.01(+5.56%)
Dec 06, 2002 0.1133 0.1211 0.1133 0.1211 8,696 -0.00(-0.43%)
Dec 05, 2002 0.1190 0.1216 0.1144 0.1216 18,360 +0.01(+6.33%)
Dec 04, 2002 0.1216 0.1278 0.1144 0.1144 61,844 -0.01(-9.80%)
Dec 03, 2002 0.1216 0.1268 0.1216 0.1268 13,528 -0.00(-1.21%)
Dec 02, 2002 0.1283 0.1283 0.1221 0.1283 5,797 +0.00(+0.00%)
Nov 29, 2002 0.1242 0.1283 0.1242 0.1283 9,663 +0.01(+5.08%)
Nov 27, 2002 0.1278 0.1288 0.1221 0.1221 10,629 -0.00(-3.67%)
Nov 26, 2002 0.1268 0.1268 0.1268 0.1268 966 +0.00(+2.08%)
Nov 25, 2002 0.1216 0.1242 0.1190 0.1242 16,427 +0.00(+1.27%)
Nov 22, 2002 0.1242 0.1294 0.1216 0.1226 54,113 -0.01(-4.82%)
Nov 21, 2002 0.1242 0.1288 0.1216 0.1288 35,753 +0.00(+0.00%)
Nov 20, 2002 0.1237 0.1288 0.1231 0.1288 13,528 +0.00(+0.00%)
Nov 19, 2002 0.1288 0.1288 0.1242 0.1288 5,797 +0.00(+0.00%)
Nov 18, 2002 0.1283 0.1288 0.1242 0.1288 28,023 +0.00(+2.89%)
Nov 15, 2002 0.1268 0.1278 0.1231 0.1252 16,427 +0.00(+0.00%)
Nov 14, 2002 0.1190 0.1252 0.1190 0.1252 37,686 +0.01(+7.08%)
Nov 13, 2002 0.1190 0.1242 0.1164 0.1169 24,157 -0.01(-5.04%)
Nov 12, 2002 0.1169 0.1231 0.1169 0.1231 28,023 +0.00(+3.03%)
Nov 11, 2002 0.1164 0.1200 0.1164 0.1195 51,214 -0.00(-0.43%)
Nov 08, 2002 0.1190 0.1211 0.1128 0.1200 51,214 -0.00(-0.85%)
Nov 07, 2002 0.1190 0.1211 0.1185 0.1211 37,686 -0.00(-2.50%)
Nov 06, 2002 0.1283 0.1283 0.1242 0.1242 24,157 -0.00(-3.23%)
Nov 05, 2002 0.1268 0.1294 0.1268 0.1283 47,349 +0.00(+1.22%)
Nov 04, 2002 0.1242 0.1268 0.1190 0.1268 99,530 +0.00(+2.08%)
Nov 01, 2002 0.1221 0.1242 0.1138 0.1242 74,406 -0.00(-3.23%)
Oct 31, 2002 0.1283 0.1288 0.1242 0.1283 7,923,805 +0.00(+0.40%)
Oct 30, 2002 0.1268 0.1283 0.1268 0.1278 16,427 -0.00(-0.80%)
Oct 29, 2002 0.1288 0.1288 0.1190 0.1288 47,349 +0.00(+0.00%)
Oct 28, 2002 0.1294 0.1294 0.1190 0.1288 86,002 +0.00(+0.00%)
Oct 25, 2002 0.1288 0.1288 0.1288 0.1288 12,562 +0.00(+0.00%)
Oct 24, 2002 0.1288 0.1288 0.1200 0.1288 281,198 +0.00(+2.05%)
Oct 23, 2002 0.1268 0.1268 0.1164 0.1263 82,137 -0.00(-2.01%)
Oct 22, 2002 0.1288 0.1288 0.1288 0.1288 0 +0.00(+0.00%)
Oct 21, 2002 0.1288 0.1288 0.1242 0.1288 34,787 +0.00(+1.63%)
Oct 18, 2002 0.1294 0.1294 0.1242 0.1268 38,652 -0.01(-5.41%)
Oct 17, 2002 0.1330 0.1345 0.1268 0.1340 109,193 -0.00(-2.26%)
Oct 16, 2002 0.1345 0.1371 0.1345 0.1371 23,191 +0.00(+0.00%)
Oct 15, 2002 0.1345 0.1371 0.1345 0.1371 4,831 -0.00(-1.12%)
Oct 14, 2002 0.1299 0.1387 0.1299 0.1387 5,797 +0.00(+1.13%)
Oct 11, 2002 0.1345 0.1418 0.1319 0.1371 35,753 -0.00(-3.28%)
Oct 10, 2002 0.1423 0.1475 0.1371 0.1418 80,204 -0.01(-3.52%)
Oct 09, 2002 0.1469 0.1469 0.1402 0.1469 22,225 +0.00(+1.79%)
Oct 08, 2002 0.1397 0.1449 0.1397 0.1444 54,113 -0.01(-3.79%)
Oct 07, 2002 0.1449 0.1501 0.1449 0.1501 99,530 +0.00(+0.00%)
Oct 04, 2002 0.1449 0.1501 0.1449 0.1501 41,551 +0.00(+0.00%)
Oct 03, 2002 0.1449 0.1526 0.1423 0.1501 35,753 +0.00(+1.75%)
Oct 02, 2002 0.1501 0.1552 0.1397 0.1475 58,945 -0.01(-5.00%)
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.