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 (%)
Jul 31, 2002 0.1914 0.2018 0.1914 0.2018 57,979 +0.00(+0.00%)
Jul 30, 2002 0.2018 0.2018 0.1914 0.2018 65,709 +0.01(+2.63%)
Jul 29, 2002 0.1935 0.2018 0.1863 0.1966 106,294 +0.00(+1.88%)
Jul 26, 2002 0.1889 0.1935 0.1733 0.1930 139,149 +0.00(+0.00%)
Jul 25, 2002 0.1914 0.1935 0.1863 0.1930 51,214 -0.00(-0.27%)
Jul 24, 2002 0.1914 0.1966 0.1914 0.1935 51,214 -0.01(-2.60%)
Jul 23, 2002 0.1940 0.1987 0.1811 0.1987 102,429 +0.00(+0.00%)
Jul 22, 2002 0.1987 0.1992 0.1914 0.1987 39,619 +0.00(+0.00%)
Jul 19, 2002 0.1987 0.1987 0.1914 0.1987 37,686 +0.00(+1.05%)
Jul 17, 2002 0.1940 0.1966 0.1914 0.1966 105,328 +0.00(+1.33%)
Jul 12, 2002 0.1940 0.1940 0.1863 0.1940 31,888 +0.00(+0.00%)
Jul 11, 2002 0.1889 0.1940 0.1863 0.1940 27,056 +0.00(+0.27%)
Jul 10, 2002 0.1935 0.1935 0.1863 0.1935 58,945 +0.00(+0.00%)
Jul 09, 2002 0.1914 0.1940 0.1889 0.1935 66,675 +0.01(+5.06%)
Jul 08, 2002 0.1837 0.1914 0.1837 0.1842 1,062,949 -0.00(-1.11%)
Jul 05, 2002 0.1889 0.1889 0.1837 0.1863 7,730 +0.00(+0.56%)
Jul 04, 2002 0.1801 0.1863 0.1759 0.1852 278,299 +0.00(+0.00%)
Jul 03, 2002 0.1801 0.1863 0.1759 0.1852 278,299 -0.01(-2.72%)
Jul 02, 2002 0.1889 0.1904 0.1832 0.1904 34,787 +0.01(+2.79%)
Jul 01, 2002 0.1863 0.1873 0.1785 0.1852 112,092 +0.00(+1.13%)
Jun 28, 2002 0.1837 0.1837 0.1733 0.1832 95,665 -0.00(-0.28%)
Jun 27, 2002 0.1811 0.1837 0.1764 0.1837 65,709 +0.00(+1.43%)
Jun 26, 2002 0.1811 0.1811 0.1708 0.1811 106,294 +0.00(+0.00%)
Jun 25, 2002 0.1801 0.1811 0.1785 0.1811 157,509 +0.01(+7.69%)
Jun 21, 2002 0.1656 0.1682 0.1656 0.1682 193,263 +0.00(+0.31%)
Jun 20, 2002 0.1656 0.1676 0.1656 0.1676 115,958 +0.00(+1.89%)
Jun 19, 2002 0.1599 0.1645 0.1557 0.1645 170,071 +0.01(+3.58%)
Jun 18, 2002 0.1588 0.1604 0.1501 0.1588 222,253 +0.00(+0.00%)
Jun 17, 2002 0.1578 0.1588 0.1578 0.1588 25,124 +0.00(+0.66%)
Jun 14, 2002 0.1547 0.1578 0.1547 0.1578 134,318 +0.00(+2.35%)
Jun 12, 2002 0.1516 0.1547 0.1516 0.1542 38,652 +0.01(+6.05%)
Jun 11, 2002 0.1475 0.1542 0.1454 0.1454 47,349 -0.01(-5.71%)
Jun 10, 2002 0.1501 0.1542 0.1501 0.1542 25,124 +0.00(+0.00%)
Jun 07, 2002 0.1526 0.1542 0.1526 0.1542 105,328 +0.00(+0.00%)
Jun 06, 2002 0.1526 0.1542 0.1526 0.1542 84,069 +0.00(+2.76%)
Jun 05, 2002 0.1521 0.1526 0.1449 0.1501 151,711 +0.00(+1.75%)
May 31, 2002 0.1511 0.1511 0.1423 0.1475 34,787 +0.01(+7.14%)
May 28, 2002 0.1449 0.1475 0.1376 0.1376 47,349 -0.01(-4.66%)
May 27, 2002 0.1423 0.1444 0.1423 0.1444 12,562 +0.00(+0.00%)
May 24, 2002 0.1423 0.1444 0.1423 0.1444 12,562 -0.00(-2.11%)
May 23, 2002 0.1407 0.1475 0.1397 0.1475 63,776 +0.00(+1.79%)
May 22, 2002 0.1444 0.1449 0.1376 0.1449 30,922 +0.00(+1.45%)
May 21, 2002 0.1438 0.1438 0.1371 0.1428 17,393 -0.00(-0.72%)
May 20, 2002 0.1371 0.1438 0.1371 0.1438 28,989 +0.01(+4.91%)
May 17, 2002 0.1423 0.1423 0.1371 0.1371 98,564 -0.01(-4.68%)
May 16, 2002 0.1392 0.1449 0.1345 0.1438 369,133 -0.00(-0.36%)
May 15, 2002 0.1438 0.1449 0.1423 0.1444 13,528 +0.00(+0.36%)
May 14, 2002 0.1407 0.1438 0.1407 0.1438 3,865 +0.00(+1.09%)
May 13, 2002 0.1371 0.1423 0.1350 0.1423 113,059 +0.00(+1.85%)
May 10, 2002 0.1371 0.1397 0.1345 0.1397 86,002 +0.00(+0.00%)
May 09, 2002 0.1397 0.1397 0.1397 0.1397 1,932 +0.00(+0.00%)
May 08, 2002 0.1397 0.1397 0.1382 0.1397 13,528 +0.00(+0.00%)
May 07, 2002 0.1345 0.1397 0.1345 0.1397 27,056 +0.01(+8.00%)
May 06, 2002 0.1278 0.1345 0.1278 0.1294 38,652 +0.00(+2.88%)
May 03, 2002 0.1268 0.1268 0.1190 0.1257 3,865 +0.00(+1.25%)
May 02, 2002 0.1216 0.1242 0.1164 0.1242 166,206 +0.00(+0.42%)
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.