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 29, 2005 5.774 5.803 5.774 5.803 13,528 +0.04(+0.72%)
Jul 28, 2005 5.743 5.762 5.743 5.762 17,393 -0.02(-0.39%)
Jul 27, 2005 5.803 5.803 5.758 5.785 17,393 -0.01(-0.18%)
Jul 26, 2005 5.743 5.803 5.743 5.795 44,450 +0.02(+0.36%)
Jul 25, 2005 5.950 5.950 5.774 5.774 81,170 -0.18(-2.99%)
Jul 22, 2005 5.952 5.952 5.952 5.952 7,730 +0.02(+0.38%)
Jul 21, 2005 5.948 5.950 5.930 5.930 23,191 -0.13(-2.22%)
Jul 20, 2005 6.021 6.064 6.002 6.064 54,113 +0.07(+1.21%)
Jul 19, 2005 5.981 6.002 5.981 5.992 7,730 +0.01(+0.17%)
Jul 18, 2005 6.064 6.064 5.971 5.981 21,258 -0.08(-1.37%)
Jul 15, 2005 6.085 6.085 6.064 6.064 7,730 -0.03(-0.51%)
Jul 14, 2005 6.058 6.095 6.023 6.095 13,528 +0.01(+0.24%)
Jul 13, 2005 5.992 6.106 5.992 6.081 102,429 +0.08(+1.31%)
Jul 12, 2005 6.209 6.209 5.996 6.002 94,699 -0.21(-3.33%)
Jul 11, 2005 6.219 6.232 6.209 6.209 83,103 +0.16(+2.56%)
Jul 08, 2005 6.064 6.085 6.054 6.054 21,258 -0.01(-0.17%)
Jul 07, 2005 6.044 6.083 6.044 6.064 30,922 -0.01(-0.17%)
Jul 06, 2005 6.085 6.085 6.035 6.075 30,922 -0.05(-0.84%)
Jul 05, 2005 5.928 6.168 5.928 6.126 34,787 +0.21(+3.50%)
Jul 01, 2005 5.915 5.919 5.915 5.919 28,989 +0.00(+0.03%)
Jun 30, 2005 5.870 5.917 5.870 5.917 9,663 +0.02(+0.32%)
Jun 29, 2005 6.044 6.044 5.837 5.899 65,709 -0.18(-3.03%)
Jun 28, 2005 6.168 6.168 6.000 6.083 52,181 -0.11(-1.77%)
Jun 27, 2005 6.219 6.251 6.168 6.193 28,989 -0.05(-0.76%)
Jun 24, 2005 6.002 6.313 5.981 6.240 200,994 +0.26(+4.33%)
Jun 23, 2005 5.971 5.981 5.899 5.981 56,046 +0.18(+3.03%)
Jun 22, 2005 5.688 5.806 5.688 5.806 117,890 +0.19(+3.31%)
Jun 21, 2005 5.588 5.650 5.586 5.619 54,113 +0.04(+0.63%)
Jun 20, 2005 5.485 5.584 5.468 5.584 71,507 +0.13(+2.39%)
Jun 17, 2005 5.485 5.485 5.443 5.454 40,585 -0.03(-0.53%)
Jun 16, 2005 5.441 5.483 5.433 5.483 96,631 +0.04(+0.72%)
Jun 15, 2005 5.439 5.464 5.423 5.443 30,922 -0.01(-0.19%)
Jun 14, 2005 5.518 5.526 5.381 5.454 483,158 -0.04(-0.68%)
Jun 13, 2005 5.454 5.501 5.454 5.491 19,326 +0.06(+1.14%)
Jun 10, 2005 5.423 5.429 5.390 5.429 15,461 +0.05(+0.88%)
Jun 09, 2005 5.381 5.381 5.381 5.381 1,932 +0.02(+0.35%)
Jun 08, 2005 5.381 5.390 5.350 5.363 83,103 -0.02(-0.35%)
Jun 07, 2005 5.433 5.574 5.350 5.381 274,434 -0.02(-0.38%)
Jun 06, 2005 5.019 5.402 5.019 5.402 175,869 +0.43(+8.75%)
Jun 03, 2005 4.934 4.967 4.934 4.967 27,056 +0.03(+0.63%)
Jun 02, 2005 4.864 4.936 4.864 4.936 9,663 +0.07(+1.40%)
Jun 01, 2005 4.905 4.916 4.864 4.868 50,248 +0.00(+0.09%)
May 31, 2005 4.833 4.864 4.833 4.864 46,383 +0.00(+0.00%)
May 27, 2005 4.864 4.895 4.845 4.864 13,528 +0.04(+0.86%)
May 26, 2005 4.802 4.824 4.802 4.822 46,383 -0.03(-0.64%)
May 25, 2005 4.843 4.862 4.822 4.853 65,709 -0.03(-0.64%)
May 24, 2005 4.901 4.901 4.885 4.885 19,326 -0.02(-0.42%)
May 23, 2005 4.872 4.905 4.864 4.905 36,720 +0.04(+0.85%)
May 20, 2005 4.833 4.864 4.833 4.864 81,170 -0.04(-0.80%)
May 19, 2005 4.864 4.903 4.864 4.903 28,989 +0.05(+1.02%)
May 18, 2005 4.862 4.864 4.843 4.853 125,621 +0.01(+0.21%)
May 17, 2005 4.802 4.862 4.802 4.843 19,326 +0.06(+1.30%)
May 16, 2005 4.704 4.781 4.704 4.781 9,663 +0.06(+1.36%)
May 13, 2005 4.688 4.731 4.688 4.717 102,429 -0.01(-0.22%)
May 12, 2005 4.512 4.771 4.357 4.727 514,081 -0.03(-0.70%)
May 11, 2005 4.864 4.895 4.729 4.760 54,113 -0.17(-3.52%)
May 10, 2005 4.864 4.934 4.864 4.934 34,787 +0.08(+1.71%)
May 09, 2005 4.750 4.895 4.750 4.851 129,486 +0.12(+2.63%)
May 06, 2005 4.667 4.756 4.667 4.727 166,206 +0.03(+0.62%)
May 05, 2005 4.698 4.707 4.698 4.698 21,258 -0.01(-0.22%)
May 04, 2005 4.779 4.779 4.657 4.709 54,113 -0.03(-0.57%)
May 03, 2005 4.779 4.816 4.698 4.736 48,315 -0.03(-0.57%)
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.