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
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Apr 30, 2007 8.444 8.838 8.279 8.738 7,005 -0.06(-0.71%)
Apr 27, 2007 8.821 8.821 8.614 8.800 7,972 -0.03(-0.38%)
Apr 26, 2007 9.045 9.045 8.821 8.834 13,770 -0.19(-2.06%)
Apr 25, 2007 8.941 9.020 8.933 9.020 16,185 +0.05(+0.60%)
Apr 24, 2007 8.974 9.003 8.958 8.966 26,815 +0.01(+0.09%)
Apr 23, 2007 8.693 8.970 8.693 8.958 35,512 +0.26(+3.05%)
Apr 20, 2007 8.486 8.693 8.486 8.693 54,113 +0.23(+2.69%)
Apr 19, 2007 8.345 8.473 8.345 8.465 7,730 +0.08(+0.99%)
Apr 18, 2007 8.424 8.478 8.279 8.382 29,955 +0.00(+0.00%)
Apr 17, 2007 8.444 8.461 8.266 8.382 28,023 -0.03(-0.39%)
Apr 16, 2007 8.316 8.415 8.316 8.415 21,983 +0.13(+1.60%)
Apr 13, 2007 8.208 8.316 8.184 8.283 80,204 +0.07(+0.91%)
Apr 12, 2007 8.184 8.271 8.184 8.208 41,068 -0.02(-0.20%)
Apr 11, 2007 8.200 8.279 8.196 8.225 23,674 -0.00(-0.05%)
Apr 10, 2007 8.200 8.229 8.196 8.229 1,691 -0.05(-0.58%)
Apr 09, 2007 8.291 8.291 8.196 8.277 23,916 +0.01(+0.13%)
Apr 05, 2007 8.217 8.316 8.175 8.266 80,929 +0.05(+0.60%)
Apr 04, 2007 8.258 8.279 8.217 8.217 40,585 -0.05(-0.55%)
Apr 03, 2007 8.275 8.300 8.155 8.262 41,068 +0.07(+0.86%)
Apr 02, 2007 8.262 8.283 8.175 8.192 29,231 -0.07(-0.80%)
Mar 30, 2007 8.271 8.271 8.180 8.258 8,455 +0.01(+0.10%)
Mar 29, 2007 8.275 8.275 8.237 8.250 5,314 +0.00(+0.05%)
Mar 28, 2007 8.217 8.279 7.989 8.246 15,702 +0.03(+0.35%)
Mar 27, 2007 8.030 8.217 7.973 8.217 9,904 +0.02(+0.30%)
Mar 26, 2007 8.175 8.262 8.175 8.192 7,247 +0.02(+0.20%)
Mar 23, 2007 8.283 8.287 8.175 8.175 27,056 -0.03(-0.40%)
Mar 22, 2007 8.279 8.283 8.155 8.208 73,198 -0.05(-0.60%)
Mar 21, 2007 8.258 8.258 7.989 8.258 9,421 +0.08(+1.01%)
Mar 20, 2007 8.113 8.254 8.113 8.175 50,973 +0.07(+0.92%)
Mar 19, 2007 8.072 8.113 8.072 8.101 7,730 +0.03(+0.36%)
Mar 16, 2007 8.076 8.200 8.072 8.072 11,112 +0.00(+0.00%)
Mar 15, 2007 8.237 8.237 8.051 8.072 13,770 -0.07(-0.81%)
Mar 14, 2007 8.138 8.213 8.117 8.138 7,005 +0.02(+0.26%)
Mar 13, 2007 8.275 8.300 8.117 8.117 28,506 -0.16(-1.90%)
Mar 12, 2007 7.968 8.275 7.865 8.275 91,558 +0.10(+1.16%)
Mar 09, 2007 8.233 8.237 8.076 8.180 23,674 -0.03(-0.35%)
Mar 08, 2007 8.072 8.279 8.055 8.208 37,686 +0.08(+0.97%)
Mar 07, 2007 8.010 8.217 8.010 8.130 53,389 +0.14(+1.76%)
Mar 06, 2007 7.761 8.151 7.741 7.989 78,513 +0.21(+2.66%)
Mar 05, 2007 7.803 7.861 7.761 7.782 29,231 -0.08(-1.05%)
Mar 02, 2007 7.906 7.906 7.865 7.865 26,815 -0.04(-0.52%)
Mar 01, 2007 7.865 8.047 7.824 7.906 79,238 +0.01(+0.16%)
Feb 28, 2007 7.865 7.927 7.803 7.894 120,064 -0.03(-0.42%)
Feb 27, 2007 8.072 8.072 7.782 7.927 14,977 -0.14(-1.79%)
Feb 26, 2007 8.130 8.155 7.865 8.072 78,513 -0.04(-0.51%)
Feb 23, 2007 8.072 8.233 8.072 8.113 25,365 +0.04(+0.51%)
Feb 22, 2007 8.072 8.237 7.919 8.072 41,310 -0.04(-0.51%)
Feb 21, 2007 8.072 8.275 7.886 8.113 70,782 +0.25(+3.21%)
Feb 20, 2007 7.782 8.072 7.782 7.861 60,153 -0.00(-0.05%)
Feb 16, 2007 8.014 8.014 7.766 7.865 14,253 -0.31(-3.80%)
Feb 15, 2007 8.175 8.188 8.175 8.175 24,157 -0.06(-0.75%)
Feb 14, 2007 8.175 8.324 8.175 8.237 22,225 -0.06(-0.75%)
Feb 13, 2007 8.031 8.300 8.031 8.300 33,579 +0.10(+1.26%)
Feb 12, 2007 8.333 8.333 8.010 8.196 26,090 -0.08(-1.00%)
Feb 09, 2007 8.333 8.333 8.279 8.279 2,898 -0.04(-0.50%)
Feb 08, 2007 8.271 8.320 8.271 8.320 3,865 +0.12(+1.52%)
Feb 07, 2007 8.275 8.293 8.076 8.196 20,534 -0.14(-1.69%)
Feb 06, 2007 8.544 8.544 8.320 8.337 73,923 -0.22(-2.61%)
Feb 05, 2007 8.163 8.560 8.163 8.560 66,192 +0.31(+3.82%)
Feb 02, 2007 7.964 8.246 7.906 8.246 27,781 +0.31(+3.97%)
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.