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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 0.1930 0.2035 0.1930 0.2035 57,504 +0.00(+0.00%)
Jul 30, 2002 0.2035 0.2035 0.1930 0.2035 65,172 +0.01(+2.63%)
Jul 29, 2002 0.1951 0.2035 0.1878 0.1982 105,425 +0.00(+1.88%)
Jul 26, 2002 0.1904 0.1951 0.1748 0.1946 138,011 +0.00(+0.00%)
Jul 25, 2002 0.1930 0.1951 0.1878 0.1946 50,795 -0.00(-0.27%)
Jul 24, 2002 0.1930 0.1982 0.1930 0.1951 50,795 -0.01(-2.60%)
Jul 23, 2002 0.1956 0.2003 0.1826 0.2003 101,591 +0.00(+0.00%)
Jul 22, 2002 0.2003 0.2009 0.1930 0.2003 39,294 +0.00(+0.00%)
Jul 19, 2002 0.2003 0.2003 0.1930 0.2003 37,378 +0.00(+1.05%)
Jul 17, 2002 0.1956 0.1982 0.1930 0.1982 104,466 +0.00(+1.33%)
Jul 12, 2002 0.1956 0.1956 0.1878 0.1956 31,627 +0.00(+0.00%)
Jul 11, 2002 0.1904 0.1956 0.1878 0.1956 26,835 +0.00(+0.27%)
Jul 10, 2002 0.1951 0.1951 0.1878 0.1951 58,463 +0.00(+0.00%)
Jul 09, 2002 0.1930 0.1956 0.1904 0.1951 66,130 +0.01(+5.06%)
Jul 08, 2002 0.1852 0.1930 0.1852 0.1857 1,054,253 -0.00(-1.11%)
Jul 05, 2002 0.1904 0.1904 0.1852 0.1878 7,667 +0.00(+0.56%)
Jul 04, 2002 0.1815 0.1878 0.1774 0.1868 276,022 +0.00(+0.00%)
Jul 03, 2002 0.1815 0.1878 0.1774 0.1868 276,022 -0.01(-2.72%)
Jul 02, 2002 0.1904 0.1920 0.1847 0.1920 34,502 +0.01(+2.79%)
Jul 01, 2002 0.1878 0.1889 0.1800 0.1868 111,175 +0.00(+1.13%)
Jun 28, 2002 0.1852 0.1852 0.1748 0.1847 94,882 -0.00(-0.28%)
Jun 27, 2002 0.1826 0.1852 0.1779 0.1852 65,172 +0.00(+1.43%)
Jun 26, 2002 0.1826 0.1826 0.1722 0.1826 105,425 +0.00(+0.00%)
Jun 25, 2002 0.1815 0.1826 0.1800 0.1826 156,221 +0.01(+7.69%)
Jun 21, 2002 0.1669 0.1696 0.1669 0.1696 191,682 +0.00(+0.31%)
Jun 20, 2002 0.1669 0.1690 0.1669 0.1690 115,009 +0.00(+1.89%)
Jun 19, 2002 0.1612 0.1659 0.1570 0.1659 168,680 +0.01(+3.58%)
Jun 18, 2002 0.1602 0.1617 0.1513 0.1602 220,434 +0.00(+0.00%)
Jun 17, 2002 0.1591 0.1602 0.1591 0.1602 24,918 +0.00(+0.66%)
Jun 14, 2002 0.1560 0.1591 0.1560 0.1591 133,219 +0.00(+2.35%)
Jun 12, 2002 0.1529 0.1560 0.1529 0.1555 38,336 +0.01(+6.05%)
Jun 11, 2002 0.1487 0.1555 0.1466 0.1466 46,962 -0.01(-5.70%)
Jun 10, 2002 0.1513 0.1555 0.1513 0.1555 24,918 +0.00(+0.00%)
Jun 07, 2002 0.1539 0.1555 0.1539 0.1555 104,466 +0.00(+0.00%)
Jun 06, 2002 0.1539 0.1555 0.1539 0.1555 83,381 +0.00(+2.76%)
Jun 05, 2002 0.1534 0.1539 0.1461 0.1513 150,470 +0.00(+1.75%)
May 31, 2002 0.1523 0.1523 0.1435 0.1487 34,502 +0.01(+7.14%)
May 28, 2002 0.1461 0.1487 0.1388 0.1388 46,962 -0.01(-4.66%)
May 27, 2002 0.1435 0.1456 0.1435 0.1456 12,459 +0.00(+0.00%)
May 24, 2002 0.1435 0.1456 0.1435 0.1456 12,459 -0.00(-2.11%)
May 23, 2002 0.1419 0.1487 0.1409 0.1487 63,255 +0.00(+1.79%)
May 22, 2002 0.1456 0.1461 0.1388 0.1461 30,669 +0.00(+1.45%)
May 21, 2002 0.1450 0.1450 0.1383 0.1440 17,251 -0.00(-0.72%)
May 20, 2002 0.1383 0.1450 0.1383 0.1450 28,752 +0.01(+4.91%)
May 17, 2002 0.1435 0.1435 0.1383 0.1383 97,758 -0.01(-4.68%)
May 16, 2002 0.1403 0.1461 0.1356 0.1450 366,113 -0.00(-0.36%)
May 15, 2002 0.1450 0.1461 0.1435 0.1456 13,417 +0.00(+0.36%)
May 14, 2002 0.1419 0.1450 0.1419 0.1450 3,833 +0.00(+1.09%)
May 13, 2002 0.1383 0.1435 0.1362 0.1435 112,134 +0.00(+1.85%)
May 10, 2002 0.1383 0.1409 0.1356 0.1409 85,298 +0.00(+0.00%)
May 09, 2002 0.1409 0.1409 0.1409 0.1409 1,916 +0.00(+0.00%)
May 08, 2002 0.1409 0.1409 0.1393 0.1409 13,417 +0.00(+0.00%)
May 07, 2002 0.1356 0.1409 0.1356 0.1409 26,835 +0.01(+8.00%)
May 06, 2002 0.1289 0.1356 0.1289 0.1304 38,336 +0.00(+2.88%)
May 03, 2002 0.1278 0.1278 0.1200 0.1268 3,833 +0.00(+1.25%)
May 02, 2002 0.1226 0.1252 0.1174 0.1252 164,846 +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.