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 (%)
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%)
Sep 01, 2005 8.910 9.293 8.892 8.995 309,496 +0.11(+1.19%)
Aug 31, 2005 8.892 9.305 8.726 8.890 423,623 +0.20(+2.36%)
Aug 30, 2005 8.468 9.243 8.468 8.685 692,499 +0.26(+3.09%)
Aug 29, 2005 8.065 8.427 8.023 8.425 379,133 +0.69(+8.93%)
Aug 26, 2005 7.320 7.755 7.279 7.734 193,435 +0.61(+8.50%)
Aug 25, 2005 7.051 7.194 7.051 7.128 88,980 +0.12(+1.68%)
Aug 24, 2005 7.072 7.093 6.886 7.010 104,455 -0.09(-1.25%)
Aug 23, 2005 7.279 7.310 7.099 7.099 96,717 -0.21(-2.89%)
Aug 22, 2005 7.463 7.465 7.310 7.310 67,702 -0.12(-1.67%)
Aug 19, 2005 7.124 7.537 7.124 7.434 210,844 +0.35(+4.99%)
Aug 18, 2005 7.045 7.080 7.010 7.080 75,439 +0.02(+0.32%)
Aug 17, 2005 7.051 7.058 7.043 7.058 21,277 +0.01(+0.09%)
Aug 16, 2005 7.238 7.238 6.975 7.051 183,763 -0.34(-4.62%)
Aug 15, 2005 6.927 7.502 6.927 7.393 460,376 +0.53(+7.65%)
Aug 12, 2005 6.410 7.113 6.410 6.867 311,431 +0.71(+11.48%)
Aug 11, 2005 6.204 6.204 6.121 6.160 21,277 -0.03(-0.53%)
Aug 10, 2005 6.152 6.193 6.152 6.193 3,868 +0.04(+0.71%)
Aug 09, 2005 6.185 6.185 6.100 6.150 17,409 -0.12(-1.85%)
Aug 08, 2005 6.235 6.266 6.204 6.266 21,277 +0.05(+0.83%)
Aug 05, 2005 6.266 6.266 6.214 6.214 11,606 -0.05(-0.82%)
Aug 04, 2005 6.069 6.266 6.069 6.266 50,293 +0.23(+3.84%)
Aug 03, 2005 6.069 6.069 5.997 6.034 81,242 -0.13(-2.15%)
Aug 02, 2005 5.896 6.166 5.869 6.166 112,192 +0.29(+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.