Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 0.1253 0.1295 0.1253 0.1295 9,575 +0.01(+5.08%)
Nov 27, 2002 0.1290 0.1300 0.1232 0.1232 10,533 -0.00(-3.67%)
Nov 26, 2002 0.1279 0.1279 0.1279 0.1279 957 +0.00(+2.08%)
Nov 25, 2002 0.1227 0.1253 0.1201 0.1253 16,278 +0.00(+1.27%)
Nov 22, 2002 0.1253 0.1305 0.1227 0.1238 53,623 -0.01(-4.82%)
Nov 21, 2002 0.1253 0.1300 0.1227 0.1300 35,429 +0.00(+0.00%)
Nov 20, 2002 0.1248 0.1300 0.1243 0.1300 13,405 +0.00(+0.00%)
Nov 19, 2002 0.1300 0.1300 0.1253 0.1300 5,745 +0.00(+0.00%)
Nov 18, 2002 0.1295 0.1300 0.1253 0.1300 27,769 +0.00(+2.89%)
Nov 15, 2002 0.1279 0.1290 0.1243 0.1264 16,278 +0.00(+0.00%)
Nov 14, 2002 0.1201 0.1264 0.1201 0.1264 37,344 +0.01(+7.08%)
Nov 13, 2002 0.1201 0.1253 0.1175 0.1180 23,938 -0.01(-5.04%)
Nov 12, 2002 0.1180 0.1243 0.1180 0.1243 27,769 +0.00(+3.03%)
Nov 11, 2002 0.1175 0.1211 0.1175 0.1206 50,750 -0.00(-0.43%)
Nov 08, 2002 0.1201 0.1222 0.1138 0.1211 50,750 -0.00(-0.86%)
Nov 07, 2002 0.1201 0.1222 0.1196 0.1222 37,344 -0.00(-2.50%)
Nov 06, 2002 0.1295 0.1295 0.1253 0.1253 23,938 -0.00(-3.23%)
Nov 05, 2002 0.1279 0.1305 0.1279 0.1295 46,920 +0.00(+1.22%)
Nov 04, 2002 0.1253 0.1279 0.1201 0.1279 98,628 +0.00(+2.08%)
Nov 01, 2002 0.1232 0.1253 0.1149 0.1253 73,732 -0.00(-3.23%)
Oct 31, 2002 0.1295 0.1300 0.1253 0.1295 7,851,988 +0.00(+0.40%)
Oct 30, 2002 0.1279 0.1295 0.1279 0.1290 16,278 -0.00(-0.80%)
Oct 29, 2002 0.1300 0.1300 0.1201 0.1300 46,920 +0.00(+0.00%)
Oct 28, 2002 0.1305 0.1305 0.1201 0.1300 85,222 +0.00(+0.00%)
Oct 25, 2002 0.1300 0.1300 0.1300 0.1300 12,448 +0.00(+0.00%)
Oct 24, 2002 0.1300 0.1300 0.1211 0.1300 278,649 +0.00(+2.05%)
Oct 23, 2002 0.1279 0.1279 0.1175 0.1274 81,392 -0.00(-2.01%)
Oct 22, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2002 0.1300 0.1300 0.1253 0.1300 34,472 +0.00(+1.63%)
Oct 18, 2002 0.1305 0.1305 0.1253 0.1279 38,302 -0.01(-5.41%)
Oct 17, 2002 0.1342 0.1358 0.1279 0.1352 108,204 -0.00(-2.26%)
Oct 16, 2002 0.1358 0.1384 0.1358 0.1384 22,981 +0.00(+0.00%)
Oct 15, 2002 0.1358 0.1384 0.1358 0.1384 4,787 -0.00(-1.12%)
Oct 14, 2002 0.1311 0.1399 0.1311 0.1399 5,745 +0.00(+1.13%)
Oct 11, 2002 0.1358 0.1431 0.1332 0.1384 35,429 -0.00(-3.28%)
Oct 10, 2002 0.1436 0.1488 0.1384 0.1431 79,477 -0.01(-3.52%)
Oct 09, 2002 0.1483 0.1483 0.1415 0.1483 22,023 +0.00(+1.79%)
Oct 08, 2002 0.1410 0.1462 0.1410 0.1457 53,623 -0.01(-3.79%)
Oct 07, 2002 0.1462 0.1514 0.1462 0.1514 98,628 +0.00(+0.00%)
Oct 04, 2002 0.1462 0.1514 0.1462 0.1514 41,175 +0.00(+0.00%)
Oct 03, 2002 0.1462 0.1540 0.1436 0.1514 35,429 +0.00(+1.75%)
Oct 02, 2002 0.1514 0.1566 0.1410 0.1488 58,411 -0.01(-5.00%)
Oct 01, 2002 0.1619 0.1619 0.1566 0.1566 49,793 -0.01(-6.25%)
Sep 30, 2002 0.1723 0.1723 0.1671 0.1671 17,236 -0.01(-5.88%)
Sep 27, 2002 0.1723 0.1786 0.1723 0.1775 22,023 -0.00(-1.45%)
Sep 26, 2002 0.1749 0.1817 0.1723 0.1801 957,559 -0.00(-1.15%)
Sep 25, 2002 0.1801 0.1828 0.1775 0.1822 1,627,851 -0.00(-0.29%)
Sep 24, 2002 0.1828 0.1828 0.1781 0.1828 9,575 -0.01(-2.78%)
Sep 23, 2002 0.1895 0.1895 0.1880 0.1880 6,702 -0.01(-3.49%)
Sep 20, 2002 0.1953 0.1953 0.1854 0.1948 28,726 -0.00(-1.58%)
Sep 19, 2002 0.2031 0.2031 0.1906 0.1979 48,835 -0.01(-4.05%)
Sep 18, 2002 0.2063 0.2063 0.2063 0.2063 0 +0.00(+0.00%)
Sep 17, 2002 0.2036 0.2063 0.2036 0.2063 3,830 +0.00(+0.00%)
Sep 16, 2002 0.1984 0.2063 0.1963 0.2063 33,514 -0.00(-0.50%)
Sep 13, 2002 0.1995 0.2073 0.1995 0.2073 35,429 +0.00(+1.28%)
Sep 12, 2002 0.2057 0.2057 0.1958 0.2047 82,350 +0.01(+2.62%)
Sep 11, 2002 0.1995 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Sep 10, 2002 0.1974 0.2063 0.1974 0.1995 49,793 -0.01(-4.02%)
Sep 09, 2002 0.2036 0.2078 0.2026 0.2078 54,580 -0.00(-0.25%)
Sep 06, 2002 0.2036 0.2083 0.2010 0.2083 30,641 +0.00(+0.50%)
Sep 05, 2002 0.2063 0.2073 0.2036 0.2073 66,071 +0.00(+0.51%)
Sep 04, 2002 0.2010 0.2083 0.1958 0.2063 191,511 +0.01(+3.40%)
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.