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

Phx Minerals Inc (NY: PHX )

3.330 -0.060 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2007 8.522 8.919 8.355 8.818 6,942 -0.06(-0.71%)
Apr 27, 2007 8.902 8.902 8.693 8.881 7,899 -0.03(-0.38%)
Apr 26, 2007 9.127 9.127 8.902 8.915 13,645 -0.19(-2.06%)
Apr 25, 2007 9.023 9.102 9.015 9.102 16,039 +0.05(+0.60%)
Apr 24, 2007 9.056 9.086 9.040 9.048 26,572 +0.01(+0.09%)
Apr 23, 2007 8.772 9.052 8.772 9.040 35,190 +0.27(+3.05%)
Apr 20, 2007 8.563 8.772 8.563 8.772 53,623 +0.23(+2.69%)
Apr 19, 2007 8.421 8.551 8.421 8.543 7,660 +0.08(+0.99%)
Apr 18, 2007 8.501 8.555 8.355 8.459 29,684 +0.00(+0.00%)
Apr 17, 2007 8.522 8.538 8.342 8.459 27,769 -0.03(-0.39%)
Apr 16, 2007 8.392 8.492 8.392 8.492 21,784 +0.13(+1.60%)
Apr 13, 2007 8.284 8.392 8.258 8.359 79,477 +0.08(+0.91%)
Apr 12, 2007 8.258 8.346 8.258 8.284 40,696 -0.02(-0.20%)
Apr 11, 2007 8.275 8.355 8.271 8.300 23,460 -0.00(-0.05%)
Apr 10, 2007 8.275 8.304 8.271 8.304 1,675 -0.05(-0.58%)
Apr 09, 2007 8.367 8.367 8.271 8.352 23,699 +0.01(+0.13%)
Apr 05, 2007 8.292 8.392 8.250 8.342 80,195 +0.05(+0.60%)
Apr 04, 2007 8.334 8.355 8.292 8.292 40,217 -0.05(-0.55%)
Apr 03, 2007 8.350 8.375 8.229 8.338 40,696 +0.07(+0.86%)
Apr 02, 2007 8.338 8.359 8.250 8.267 28,966 -0.07(-0.80%)
Mar 30, 2007 8.346 8.346 8.254 8.334 8,378 +0.01(+0.10%)
Mar 29, 2007 8.350 8.350 8.313 8.325 5,266 +0.00(+0.05%)
Mar 28, 2007 8.292 8.355 8.062 8.321 15,560 +0.03(+0.35%)
Mar 27, 2007 8.104 8.292 8.045 8.292 9,814 +0.03(+0.30%)
Mar 26, 2007 8.250 8.338 8.250 8.267 7,181 +0.02(+0.20%)
Mar 23, 2007 8.359 8.363 8.250 8.250 26,811 -0.03(-0.40%)
Mar 22, 2007 8.355 8.359 8.229 8.284 72,535 -0.05(-0.60%)
Mar 21, 2007 8.334 8.334 8.062 8.334 9,336 +0.08(+1.01%)
Mar 20, 2007 8.187 8.330 8.187 8.250 50,511 +0.08(+0.92%)
Mar 19, 2007 8.146 8.187 8.146 8.175 7,660 +0.03(+0.36%)
Mar 16, 2007 8.150 8.275 8.146 8.146 11,011 +0.00(+0.00%)
Mar 15, 2007 8.313 8.313 8.125 8.146 13,645 -0.07(-0.81%)
Mar 14, 2007 8.213 8.288 8.192 8.213 6,942 +0.02(+0.25%)
Mar 13, 2007 8.350 8.375 8.192 8.192 28,248 -0.16(-1.90%)
Mar 12, 2007 8.041 8.350 7.937 8.350 90,728 +0.10(+1.16%)
Mar 09, 2007 8.309 8.313 8.150 8.254 23,460 -0.03(-0.35%)
Mar 08, 2007 8.146 8.355 8.129 8.284 37,344 +0.08(+0.97%)
Mar 07, 2007 8.083 8.292 8.083 8.204 52,905 +0.14(+1.76%)
Mar 06, 2007 7.832 8.225 7.812 8.062 77,801 +0.21(+2.66%)
Mar 05, 2007 7.874 7.933 7.832 7.853 28,966 -0.08(-1.05%)
Mar 02, 2007 7.979 7.979 7.937 7.937 26,572 -0.04(-0.52%)
Mar 01, 2007 7.937 8.121 7.895 7.979 78,519 +0.01(+0.16%)
Feb 28, 2007 7.937 8.000 7.874 7.966 118,976 -0.03(-0.42%)
Feb 27, 2007 8.146 8.146 7.853 8.000 14,842 -0.15(-1.79%)
Feb 26, 2007 8.204 8.229 7.937 8.146 77,801 -0.04(-0.51%)
Feb 23, 2007 8.146 8.309 8.146 8.187 25,135 +0.04(+0.51%)
Feb 22, 2007 8.146 8.313 7.991 8.146 40,935 -0.04(-0.51%)
Feb 21, 2007 8.146 8.350 7.958 8.187 70,141 +0.25(+3.21%)
Feb 20, 2007 7.853 8.146 7.853 7.933 59,608 -0.00(-0.05%)
Feb 16, 2007 8.087 8.087 7.837 7.937 14,124 -0.31(-3.80%)
Feb 15, 2007 8.250 8.263 8.250 8.250 23,938 -0.06(-0.75%)
Feb 14, 2007 8.250 8.401 8.250 8.313 22,023 -0.06(-0.75%)
Feb 13, 2007 8.104 8.375 8.104 8.375 33,275 +0.10(+1.26%)
Feb 12, 2007 8.409 8.409 8.083 8.271 25,854 -0.08(-1.00%)
Feb 09, 2007 8.409 8.409 8.355 8.355 2,872 -0.04(-0.50%)
Feb 08, 2007 8.346 8.396 8.346 8.396 3,830 +0.13(+1.52%)
Feb 07, 2007 8.350 8.369 8.150 8.271 20,348 -0.14(-1.69%)
Feb 06, 2007 8.622 8.622 8.396 8.413 73,253 -0.23(-2.61%)
Feb 05, 2007 8.238 8.639 8.238 8.639 65,592 +0.32(+3.82%)
Feb 02, 2007 8.037 8.321 7.979 8.321 27,529 +0.32(+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.