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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 8.666 8.666 8.200 8.480 74,689 -0.08(-0.98%)
Dec 29, 2005 8.396 8.772 8.250 8.563 135,973 -0.14(-1.58%)
Dec 28, 2005 8.668 8.751 8.459 8.701 61,283 +0.03(+0.39%)
Dec 27, 2005 8.843 8.843 8.563 8.668 80,435 -0.10(-1.19%)
Dec 23, 2005 8.731 8.772 8.568 8.772 45,962 +0.04(+0.41%)
Dec 22, 2005 8.720 8.912 8.703 8.737 70,859 -0.11(-1.27%)
Dec 21, 2005 8.574 8.919 8.574 8.850 93,840 +0.17(+1.97%)
Dec 20, 2005 8.647 8.854 8.432 8.678 126,397 -0.18(-2.00%)
Dec 19, 2005 8.511 8.950 8.511 8.856 180,021 +0.34(+4.05%)
Dec 16, 2005 8.806 8.979 8.461 8.511 216,408 -0.13(-1.55%)
Dec 15, 2005 8.449 9.190 8.355 8.645 476,864 +0.60(+7.51%)
Dec 14, 2005 7.509 8.045 7.509 8.041 204,917 +0.63(+8.45%)
Dec 13, 2005 7.467 7.488 7.310 7.415 124,482 +0.10(+1.43%)
Dec 12, 2005 7.454 7.454 7.310 7.310 13,405 +0.00(+0.00%)
Dec 09, 2005 7.509 7.509 7.310 7.310 247,050 +0.20(+2.82%)
Dec 08, 2005 7.206 7.298 7.110 7.110 178,106 -0.08(-1.10%)
Dec 07, 2005 7.101 7.189 7.020 7.189 68,944 +0.17(+2.44%)
Dec 06, 2005 6.715 7.018 6.617 7.018 105,331 +0.33(+5.00%)
Dec 05, 2005 6.579 6.684 6.537 6.684 93,840 +0.10(+1.59%)
Dec 02, 2005 6.579 6.579 6.475 6.579 38,302 +0.00(+0.03%)
Dec 01, 2005 6.527 6.577 6.527 6.577 11,490 -0.05(-0.69%)
Nov 30, 2005 6.684 6.736 6.579 6.623 13,405 -0.06(-0.91%)
Nov 29, 2005 6.485 6.684 6.485 6.684 15,320 +0.21(+3.23%)
Nov 28, 2005 6.496 6.627 6.475 6.475 26,811 -0.21(-3.13%)
Nov 25, 2005 6.475 6.684 6.475 6.684 11,490 -0.10(-1.54%)
Nov 23, 2005 6.579 6.788 6.579 6.788 44,047 +0.06(+0.96%)
Nov 22, 2005 6.454 6.723 6.454 6.723 36,387 +0.06(+0.91%)
Nov 21, 2005 6.420 6.663 6.420 6.663 13,405 +0.24(+3.77%)
Nov 18, 2005 6.475 6.684 6.420 6.420 15,320 -0.25(-3.79%)
Nov 17, 2005 6.496 6.872 6.496 6.673 34,472 +0.19(+2.96%)
Nov 16, 2005 6.454 6.481 6.454 6.481 9,575 +0.16(+2.58%)
Nov 15, 2005 6.454 6.454 6.266 6.318 143,633 +0.10(+1.68%)
Nov 14, 2005 6.162 6.475 6.057 6.214 55,538 +0.05(+0.85%)
Nov 11, 2005 6.078 6.162 6.057 6.162 51,708 -0.05(-0.81%)
Nov 10, 2005 6.663 6.684 5.942 6.212 99,586 -0.32(-4.83%)
Nov 09, 2005 6.771 6.834 6.266 6.527 49,793 -0.36(-5.16%)
Nov 08, 2005 6.579 6.893 6.579 6.882 13,405 +0.30(+4.60%)
Nov 07, 2005 6.579 6.788 6.475 6.579 30,641 -0.18(-2.72%)
Nov 04, 2005 6.872 7.091 6.475 6.763 74,689 -0.03(-0.37%)
Nov 03, 2005 6.475 6.788 6.475 6.788 30,641 +0.51(+8.15%)
Nov 02, 2005 6.391 6.473 5.955 6.276 166,615 -0.11(-1.80%)
Nov 01, 2005 6.663 6.746 6.391 6.391 82,350 -0.20(-3.01%)
Oct 31, 2005 6.629 6.684 6.579 6.590 55,538 -0.02(-0.32%)
Oct 28, 2005 6.893 6.893 6.475 6.611 53,623 -0.49(-6.88%)
Oct 27, 2005 7.258 7.308 7.099 7.099 36,387 -0.05(-0.76%)
Oct 26, 2005 7.154 7.212 6.997 7.154 63,198 +0.21(+3.01%)
Oct 25, 2005 6.819 6.945 6.819 6.945 24,896 +0.17(+2.56%)
Oct 24, 2005 6.475 6.840 6.475 6.771 63,198 +0.30(+4.58%)
Oct 21, 2005 6.631 6.631 6.370 6.475 103,416 -0.21(-3.09%)
Oct 20, 2005 7.099 7.099 6.527 6.682 137,888 -0.32(-4.51%)
Oct 19, 2005 7.007 7.210 6.945 6.997 82,350 +0.20(+2.92%)
Oct 18, 2005 7.206 7.206 6.746 6.799 61,283 -0.28(-3.98%)
Oct 17, 2005 7.101 7.101 7.080 7.080 57,453 +0.06(+0.89%)
Oct 14, 2005 7.310 7.310 6.788 7.018 231,729 -0.36(-4.87%)
Oct 13, 2005 7.519 7.519 7.321 7.377 68,944 -0.38(-4.90%)
Oct 12, 2005 7.436 7.791 7.415 7.757 30,641 +0.40(+5.48%)
Oct 11, 2005 7.454 7.628 7.354 7.354 120,652 -0.22(-2.87%)
Oct 10, 2005 7.801 7.933 7.312 7.571 74,689 -0.18(-2.29%)
Oct 07, 2005 8.144 8.144 7.707 7.749 78,519 -0.09(-1.12%)
Oct 06, 2005 8.321 8.321 7.415 7.837 212,578 -0.48(-5.80%)
Oct 05, 2005 8.146 8.563 7.937 8.319 112,992 -0.04(-0.42%)
Oct 04, 2005 8.929 8.931 8.041 8.355 268,116 -0.63(-6.98%)
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.