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 (%)
Jan 31, 2006 8.440 8.486 8.279 8.486 29,231 +0.12(+1.38%)
Jan 30, 2006 8.444 8.444 8.283 8.370 18,360 -0.07(-0.83%)
Jan 27, 2006 8.486 8.490 8.279 8.440 27,056 -0.07(-0.78%)
Jan 26, 2006 8.693 8.747 8.486 8.507 19,809 -0.14(-1.67%)
Jan 25, 2006 8.490 8.655 8.486 8.651 26,090 +0.16(+1.90%)
Jan 24, 2006 8.478 8.523 8.444 8.490 20,775 +0.01(+0.15%)
Jan 23, 2006 8.482 8.486 8.279 8.478 31,163 +0.02(+0.29%)
Jan 20, 2006 8.490 8.490 8.362 8.453 20,775 -0.03(-0.39%)
Jan 19, 2006 8.482 8.486 8.337 8.486 14,253 +0.09(+1.04%)
Jan 18, 2006 8.486 8.486 8.399 8.399 28,747 -0.09(-1.02%)
Jan 17, 2006 8.064 8.486 8.064 8.486 31,405 +0.41(+5.07%)
Jan 13, 2006 8.482 8.486 7.761 8.076 44,450 -0.36(-4.32%)
Jan 12, 2006 8.482 8.486 8.279 8.440 16,668 +0.16(+1.95%)
Jan 11, 2006 8.486 8.486 8.072 8.279 29,231 -0.16(-1.86%)
Jan 10, 2006 8.486 8.486 8.300 8.436 25,365 -0.01(-0.10%)
Jan 09, 2006 8.486 8.488 8.341 8.444 108,227 -0.04(-0.49%)
Jan 06, 2006 8.175 8.486 8.128 8.486 57,979 +0.16(+1.89%)
Jan 05, 2006 8.372 8.484 7.968 8.329 210,657 -0.15(-1.73%)
Jan 04, 2006 8.486 8.486 8.279 8.475 131,419 +0.02(+0.24%)
Jan 03, 2006 8.409 8.507 8.382 8.455 164,274 +0.05(+0.62%)
Dec 30, 2005 8.587 8.587 8.126 8.403 75,372 -0.08(-0.98%)
Dec 29, 2005 8.320 8.693 8.175 8.486 137,217 -0.14(-1.58%)
Dec 28, 2005 8.589 8.672 8.382 8.622 61,844 +0.03(+0.39%)
Dec 27, 2005 8.763 8.763 8.486 8.589 81,170 -0.10(-1.19%)
Dec 23, 2005 8.651 8.693 8.490 8.693 46,383 +0.04(+0.41%)
Dec 22, 2005 8.641 8.831 8.624 8.658 71,507 -0.11(-1.27%)
Dec 21, 2005 8.496 8.838 8.496 8.769 94,699 +0.17(+1.97%)
Dec 20, 2005 8.569 8.774 8.355 8.600 127,553 -0.18(-2.00%)
Dec 19, 2005 8.434 8.869 8.434 8.776 181,667 +0.34(+4.05%)
Dec 16, 2005 8.726 8.898 8.384 8.434 218,387 -0.13(-1.55%)
Dec 15, 2005 8.372 9.107 8.279 8.567 481,226 +0.60(+7.51%)
Dec 14, 2005 7.441 7.973 7.441 7.968 206,792 +0.62(+8.45%)
Dec 13, 2005 7.399 7.420 7.244 7.347 125,621 +0.10(+1.43%)
Dec 12, 2005 7.387 7.387 7.244 7.244 13,528 +0.00(+0.00%)
Dec 09, 2005 7.441 7.441 7.244 7.244 249,309 +0.20(+2.82%)
Dec 08, 2005 7.141 7.232 7.045 7.045 179,735 -0.08(-1.10%)
Dec 07, 2005 7.037 7.124 6.956 7.124 69,574 +0.17(+2.44%)
Dec 06, 2005 6.654 6.954 6.557 6.954 106,294 +0.33(+5.00%)
Dec 05, 2005 6.520 6.623 6.478 6.623 94,699 +0.10(+1.59%)
Dec 02, 2005 6.520 6.520 6.416 6.520 38,652 +0.00(+0.03%)
Dec 01, 2005 6.468 6.518 6.468 6.518 11,595 -0.05(-0.69%)
Nov 30, 2005 6.623 6.675 6.520 6.563 13,528 -0.06(-0.91%)
Nov 29, 2005 6.426 6.623 6.426 6.623 15,461 +0.21(+3.23%)
Nov 28, 2005 6.437 6.567 6.416 6.416 27,056 -0.21(-3.12%)
Nov 25, 2005 6.416 6.623 6.416 6.623 11,595 -0.10(-1.54%)
Nov 23, 2005 6.520 6.727 6.520 6.727 44,450 +0.06(+0.96%)
Nov 22, 2005 6.395 6.662 6.395 6.662 36,720 +0.06(+0.91%)
Nov 21, 2005 6.362 6.602 6.362 6.602 13,528 +0.24(+3.77%)
Nov 18, 2005 6.416 6.623 6.362 6.362 15,461 -0.25(-3.79%)
Nov 17, 2005 6.437 6.809 6.437 6.613 34,787 +0.19(+2.96%)
Nov 16, 2005 6.395 6.422 6.395 6.422 9,663 +0.16(+2.58%)
Nov 15, 2005 6.395 6.395 6.209 6.261 144,947 +0.10(+1.68%)
Nov 14, 2005 6.106 6.416 6.002 6.157 56,046 +0.05(+0.85%)
Nov 11, 2005 6.023 6.106 6.002 6.106 52,181 -0.05(-0.81%)
Nov 10, 2005 6.602 6.623 5.888 6.155 100,497 -0.31(-4.83%)
Nov 09, 2005 6.710 6.772 6.209 6.468 50,248 -0.35(-5.16%)
Nov 08, 2005 6.520 6.830 6.520 6.820 13,528 +0.30(+4.60%)
Nov 07, 2005 6.520 6.727 6.416 6.520 30,922 -0.18(-2.72%)
Nov 04, 2005 6.809 7.027 6.416 6.702 75,372 -0.02(-0.37%)
Nov 03, 2005 6.416 6.727 6.416 6.727 30,922 +0.51(+8.15%)
Nov 02, 2005 6.333 6.414 5.901 6.219 168,139 -0.11(-1.80%)
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.