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

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 8.971 8.973 8.767 8.929 101,591 -0.01(-0.14%)
Sep 29, 2005 8.744 8.971 8.733 8.942 159,096 +0.20(+2.29%)
Sep 28, 2005 8.368 8.742 8.347 8.742 86,257 +0.39(+4.67%)
Sep 27, 2005 8.326 8.351 8.324 8.351 208,933 +0.11(+1.32%)
Sep 26, 2005 8.326 8.326 7.930 8.243 297,107 +0.13(+1.54%)
Sep 23, 2005 8.180 8.180 8.034 8.118 36,419 -0.07(-0.89%)
Sep 22, 2005 8.138 8.345 7.930 8.191 105,425 +0.11(+1.42%)
Sep 21, 2005 7.825 8.076 7.775 8.076 122,676 +0.16(+1.98%)
Sep 20, 2005 8.282 8.282 7.825 7.919 65,172 -0.39(-4.65%)
Sep 19, 2005 8.138 8.305 8.034 8.305 115,009 +0.06(+0.76%)
Sep 16, 2005 8.030 8.264 8.013 8.243 157,179 +0.21(+2.60%)
Sep 15, 2005 7.823 8.034 7.819 8.034 115,009 +0.40(+5.31%)
Sep 14, 2005 7.721 7.796 7.629 7.629 51,754 -0.09(-1.16%)
Sep 13, 2005 7.823 7.825 7.567 7.719 72,839 -0.02(-0.24%)
Sep 12, 2005 8.022 8.022 7.416 7.738 385,281 -0.19(-2.42%)
Sep 09, 2005 8.013 8.230 7.930 7.930 391,032 -0.03(-0.39%)
Sep 08, 2005 7.825 8.118 7.825 7.961 287,523 +0.23(+2.97%)
Sep 07, 2005 7.992 8.118 7.679 7.732 460,037 -0.41(-5.00%)
Sep 06, 2005 8.975 8.975 7.888 8.138 737,977 -0.89(-9.83%)
Sep 02, 2005 9.286 9.338 8.984 9.025 201,266 -0.05(-0.57%)
Sep 01, 2005 8.992 9.378 8.973 9.078 306,691 +0.11(+1.19%)
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%)
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.