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

Phx Minerals Inc (NY: PHX )

3.245 +0.045 (+1.41%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 14, 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 (%)
Aug 31, 2005 8.973 9.391 8.806 8.971 419,784 +0.21(+2.36%)
Aug 30, 2005 8.545 9.328 8.545 8.764 686,222 +0.26(+3.09%)
Aug 29, 2005 8.138 8.504 8.097 8.502 375,697 +0.70(+8.93%)
Aug 26, 2005 7.387 7.825 7.345 7.805 191,682 +0.61(+8.50%)
Aug 25, 2005 7.116 7.260 7.116 7.193 88,173 +0.12(+1.68%)
Aug 24, 2005 7.137 7.158 6.949 7.074 103,508 -0.09(-1.25%)
Aug 23, 2005 7.345 7.377 7.164 7.164 95,841 -0.21(-2.89%)
Aug 22, 2005 7.531 7.533 7.377 7.377 67,088 -0.13(-1.67%)
Aug 19, 2005 7.189 7.606 7.189 7.502 208,933 +0.36(+4.99%)
Aug 18, 2005 7.110 7.145 7.074 7.145 74,756 +0.02(+0.32%)
Aug 17, 2005 7.116 7.122 7.108 7.122 21,085 +0.01(+0.09%)
Aug 16, 2005 7.304 7.304 7.039 7.116 182,098 -0.34(-4.62%)
Aug 15, 2005 6.991 7.571 6.991 7.460 456,204 +0.53(+7.65%)
Aug 12, 2005 6.469 7.179 6.469 6.930 308,608 +0.71(+11.48%)
Aug 11, 2005 6.260 6.260 6.177 6.217 21,085 -0.03(-0.53%)
Aug 10, 2005 6.208 6.250 6.208 6.250 3,833 +0.04(+0.71%)
Aug 09, 2005 6.242 6.242 6.156 6.206 17,251 -0.12(-1.85%)
Aug 08, 2005 6.292 6.323 6.260 6.323 21,085 +0.05(+0.83%)
Aug 05, 2005 6.323 6.323 6.271 6.271 11,500 -0.05(-0.83%)
Aug 04, 2005 6.125 6.323 6.125 6.323 49,837 +0.23(+3.84%)
Aug 03, 2005 6.125 6.125 6.052 6.089 80,506 -0.13(-2.15%)
Aug 02, 2005 5.949 6.223 5.922 6.223 111,175 +0.30(+5.00%)
Aug 01, 2005 5.926 5.926 5.926 5.926 17,251 +0.08(+1.28%)
Jul 29, 2005 5.822 5.851 5.822 5.851 13,417 +0.04(+0.72%)
Jul 28, 2005 5.791 5.810 5.791 5.810 17,251 -0.02(-0.39%)
Jul 27, 2005 5.851 5.851 5.805 5.833 17,251 -0.01(-0.18%)
Jul 26, 2005 5.791 5.851 5.791 5.843 44,086 +0.02(+0.36%)
Jul 25, 2005 6.000 6.000 5.822 5.822 80,506 -0.18(-2.99%)
Jul 22, 2005 6.002 6.002 6.002 6.002 7,667 +0.02(+0.38%)
Jul 21, 2005 5.997 6.000 5.979 5.979 23,001 -0.14(-2.22%)
Jul 20, 2005 6.070 6.114 6.052 6.114 53,671 +0.07(+1.21%)
Jul 19, 2005 6.031 6.052 6.031 6.041 7,667 +0.01(+0.17%)
Jul 18, 2005 6.114 6.114 6.020 6.031 21,085 -0.08(-1.37%)
Jul 15, 2005 6.135 6.135 6.114 6.114 7,667 -0.03(-0.51%)
Jul 14, 2005 6.108 6.146 6.073 6.146 13,417 +0.01(+0.24%)
Jul 13, 2005 6.041 6.156 6.041 6.131 101,591 +0.08(+1.31%)
Jul 12, 2005 6.260 6.260 6.045 6.052 93,924 -0.21(-3.33%)
Jul 11, 2005 6.271 6.283 6.260 6.260 82,423 +0.16(+2.56%)
Jul 08, 2005 6.114 6.135 6.104 6.104 21,085 -0.01(-0.17%)
Jul 07, 2005 6.093 6.133 6.093 6.114 30,669 -0.01(-0.17%)
Jul 06, 2005 6.135 6.135 6.085 6.125 30,669 -0.05(-0.84%)
Jul 05, 2005 5.977 6.219 5.977 6.177 34,502 +0.21(+3.50%)
Jul 01, 2005 5.964 5.968 5.964 5.968 28,752 +0.00(+0.04%)
Jun 30, 2005 5.918 5.966 5.918 5.966 9,584 +0.02(+0.32%)
Jun 29, 2005 6.093 6.093 5.885 5.947 65,172 -0.19(-3.03%)
Jun 28, 2005 6.219 6.219 6.050 6.133 51,754 -0.11(-1.77%)
Jun 27, 2005 6.271 6.302 6.219 6.244 28,752 -0.05(-0.76%)
Jun 24, 2005 6.052 6.365 6.031 6.292 199,349 +0.26(+4.33%)
Jun 23, 2005 6.020 6.031 5.947 6.031 55,587 +0.18(+3.03%)
Jun 22, 2005 5.734 5.853 5.734 5.853 116,926 +0.19(+3.31%)
Jun 21, 2005 5.634 5.697 5.632 5.666 53,671 +0.04(+0.63%)
Jun 20, 2005 5.530 5.630 5.513 5.630 70,922 +0.13(+2.39%)
Jun 17, 2005 5.530 5.530 5.488 5.499 40,253 -0.03(-0.53%)
Jun 16, 2005 5.486 5.528 5.478 5.528 95,841 +0.04(+0.72%)
Jun 15, 2005 5.484 5.509 5.467 5.488 30,669 -0.01(-0.19%)
Jun 14, 2005 5.563 5.572 5.426 5.499 479,205 -0.04(-0.68%)
Jun 13, 2005 5.499 5.547 5.499 5.536 19,168 +0.06(+1.14%)
Jun 10, 2005 5.467 5.474 5.434 5.474 15,334 +0.05(+0.88%)
Jun 09, 2005 5.426 5.426 5.426 5.426 1,916 +0.02(+0.35%)
Jun 08, 2005 5.426 5.434 5.394 5.407 82,423 -0.02(-0.35%)
Jun 07, 2005 5.478 5.620 5.394 5.426 272,188 -0.02(-0.38%)
Jun 06, 2005 5.060 5.447 5.060 5.447 174,430 +0.44(+8.75%)
Jun 03, 2005 4.975 5.008 4.975 5.008 26,835 +0.03(+0.63%)
Jun 02, 2005 4.904 4.977 4.904 4.977 9,584 +0.07(+1.40%)
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.