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 (%)
Sep 30, 2002 0.1722 0.1722 0.1669 0.1669 17,251 -0.01(-5.88%)
Sep 27, 2002 0.1722 0.1784 0.1722 0.1774 22,043 -0.00(-1.45%)
Sep 26, 2002 0.1748 0.1815 0.1722 0.1800 958,411 -0.00(-1.15%)
Sep 25, 2002 0.1800 0.1826 0.1774 0.1821 1,629,300 -0.00(-0.29%)
Sep 24, 2002 0.1826 0.1826 0.1779 0.1826 9,584 -0.01(-2.78%)
Sep 23, 2002 0.1894 0.1894 0.1878 0.1878 6,708 -0.01(-3.49%)
Sep 20, 2002 0.1951 0.1951 0.1852 0.1946 28,752 -0.00(-1.58%)
Sep 19, 2002 0.2029 0.2029 0.1904 0.1977 48,879 -0.01(-4.05%)
Sep 18, 2002 0.2061 0.2061 0.2061 0.2061 0 +0.00(+0.00%)
Sep 17, 2002 0.2035 0.2061 0.2035 0.2061 3,833 +0.00(+0.00%)
Sep 16, 2002 0.1982 0.2061 0.1962 0.2061 33,544 -0.00(-0.50%)
Sep 13, 2002 0.1993 0.2071 0.1993 0.2071 35,461 +0.00(+1.28%)
Sep 12, 2002 0.2055 0.2055 0.1956 0.2045 82,423 +0.01(+2.62%)
Sep 11, 2002 0.1993 0.1993 0.1993 0.1993 0 +0.00(+0.00%)
Sep 10, 2002 0.1972 0.2061 0.1972 0.1993 49,837 -0.01(-4.02%)
Sep 09, 2002 0.2035 0.2076 0.2024 0.2076 54,629 -0.00(-0.25%)
Sep 06, 2002 0.2035 0.2082 0.2009 0.2082 30,669 +0.00(+0.50%)
Sep 05, 2002 0.2061 0.2071 0.2035 0.2071 66,130 +0.00(+0.51%)
Sep 04, 2002 0.2009 0.2082 0.1956 0.2061 191,682 +0.01(+3.40%)
Sep 03, 2002 0.2076 0.2082 0.1993 0.1993 39,294 -0.01(-4.02%)
Aug 30, 2002 0.2029 0.2076 0.2029 0.2076 81,465 +0.00(+2.31%)
Aug 29, 2002 0.2029 0.2029 0.2029 0.2029 958 -0.00(-1.52%)
Aug 28, 2002 0.2082 0.2082 0.1904 0.2061 162,930 -0.00(-1.00%)
Aug 27, 2002 0.2035 0.2082 0.1988 0.2082 85,298 +0.00(+0.00%)
Aug 26, 2002 0.2035 0.2082 0.2035 0.2082 9,584 +0.01(+4.72%)
Aug 23, 2002 0.2082 0.2082 0.1988 0.1988 6,708 -0.01(-4.27%)
Aug 22, 2002 0.1982 0.2076 0.1982 0.2076 90,090 -0.00(-0.25%)
Aug 21, 2002 0.2082 0.2082 0.1878 0.2082 255,895 +0.00(+0.25%)
Aug 20, 2002 0.1998 0.2076 0.1998 0.2076 23,960 -0.00(-0.50%)
Aug 16, 2002 0.2087 0.2087 0.2087 0.2087 958 -0.00(-0.50%)
Aug 15, 2002 0.2087 0.2097 0.1993 0.2097 126,510 +0.00(+0.50%)
Aug 14, 2002 0.2035 0.2087 0.2035 0.2087 14,376 -0.00(-0.74%)
Aug 13, 2002 0.2061 0.2102 0.2035 0.2102 85,298 +0.00(+0.75%)
Aug 12, 2002 0.2102 0.2102 0.2009 0.2087 18,209 +0.00(+1.52%)
Aug 07, 2002 0.2061 0.2061 0.1956 0.2055 50,795 -0.00(-0.76%)
Aug 06, 2002 0.2009 0.2071 0.1972 0.2071 82,423 +0.00(+2.06%)
Aug 05, 2002 0.1972 0.2029 0.1930 0.2029 80,506 -0.00(-0.26%)
Aug 02, 2002 0.2009 0.2035 0.1993 0.2035 32,586 +0.00(+0.00%)
Aug 01, 2002 0.1956 0.2035 0.1930 0.2035 72,839 +0.00(+0.00%)
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%)
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.