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

Phx Minerals Inc (NY: PHX )

3.350 -0.070 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 0.1295 0.1300 0.1253 0.1295 7,851,988 +0.00(+0.40%)
Oct 30, 2002 0.1279 0.1295 0.1279 0.1290 16,278 -0.00(-0.80%)
Oct 29, 2002 0.1300 0.1300 0.1201 0.1300 46,920 +0.00(+0.00%)
Oct 28, 2002 0.1305 0.1305 0.1201 0.1300 85,222 +0.00(+0.00%)
Oct 25, 2002 0.1300 0.1300 0.1300 0.1300 12,448 +0.00(+0.00%)
Oct 24, 2002 0.1300 0.1300 0.1211 0.1300 278,649 +0.00(+2.05%)
Oct 23, 2002 0.1279 0.1279 0.1175 0.1274 81,392 -0.00(-2.01%)
Oct 22, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2002 0.1300 0.1300 0.1253 0.1300 34,472 +0.00(+1.63%)
Oct 18, 2002 0.1305 0.1305 0.1253 0.1279 38,302 -0.01(-5.41%)
Oct 17, 2002 0.1342 0.1358 0.1279 0.1352 108,204 -0.00(-2.26%)
Oct 16, 2002 0.1358 0.1384 0.1358 0.1384 22,981 +0.00(+0.00%)
Oct 15, 2002 0.1358 0.1384 0.1358 0.1384 4,787 -0.00(-1.12%)
Oct 14, 2002 0.1311 0.1399 0.1311 0.1399 5,745 +0.00(+1.13%)
Oct 11, 2002 0.1358 0.1431 0.1332 0.1384 35,429 -0.00(-3.28%)
Oct 10, 2002 0.1436 0.1488 0.1384 0.1431 79,477 -0.01(-3.52%)
Oct 09, 2002 0.1483 0.1483 0.1415 0.1483 22,023 +0.00(+1.79%)
Oct 08, 2002 0.1410 0.1462 0.1410 0.1457 53,623 -0.01(-3.79%)
Oct 07, 2002 0.1462 0.1514 0.1462 0.1514 98,628 +0.00(+0.00%)
Oct 04, 2002 0.1462 0.1514 0.1462 0.1514 41,175 +0.00(+0.00%)
Oct 03, 2002 0.1462 0.1540 0.1436 0.1514 35,429 +0.00(+1.75%)
Oct 02, 2002 0.1514 0.1566 0.1410 0.1488 58,411 -0.01(-5.00%)
Oct 01, 2002 0.1619 0.1619 0.1566 0.1566 49,793 -0.01(-6.25%)
Sep 30, 2002 0.1723 0.1723 0.1671 0.1671 17,236 -0.01(-5.88%)
Sep 27, 2002 0.1723 0.1786 0.1723 0.1775 22,023 -0.00(-1.45%)
Sep 26, 2002 0.1749 0.1817 0.1723 0.1801 957,559 -0.00(-1.15%)
Sep 25, 2002 0.1801 0.1828 0.1775 0.1822 1,627,851 -0.00(-0.29%)
Sep 24, 2002 0.1828 0.1828 0.1781 0.1828 9,575 -0.01(-2.78%)
Sep 23, 2002 0.1895 0.1895 0.1880 0.1880 6,702 -0.01(-3.49%)
Sep 20, 2002 0.1953 0.1953 0.1854 0.1948 28,726 -0.00(-1.58%)
Sep 19, 2002 0.2031 0.2031 0.1906 0.1979 48,835 -0.01(-4.05%)
Sep 18, 2002 0.2063 0.2063 0.2063 0.2063 0 +0.00(+0.00%)
Sep 17, 2002 0.2036 0.2063 0.2036 0.2063 3,830 +0.00(+0.00%)
Sep 16, 2002 0.1984 0.2063 0.1963 0.2063 33,514 -0.00(-0.50%)
Sep 13, 2002 0.1995 0.2073 0.1995 0.2073 35,429 +0.00(+1.28%)
Sep 12, 2002 0.2057 0.2057 0.1958 0.2047 82,350 +0.01(+2.62%)
Sep 11, 2002 0.1995 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Sep 10, 2002 0.1974 0.2063 0.1974 0.1995 49,793 -0.01(-4.02%)
Sep 09, 2002 0.2036 0.2078 0.2026 0.2078 54,580 -0.00(-0.25%)
Sep 06, 2002 0.2036 0.2083 0.2010 0.2083 30,641 +0.00(+0.50%)
Sep 05, 2002 0.2063 0.2073 0.2036 0.2073 66,071 +0.00(+0.51%)
Sep 04, 2002 0.2010 0.2083 0.1958 0.2063 191,511 +0.01(+3.40%)
Sep 03, 2002 0.2078 0.2083 0.1995 0.1995 39,259 -0.01(-4.02%)
Aug 30, 2002 0.2031 0.2078 0.2031 0.2078 81,392 +0.00(+2.31%)
Aug 29, 2002 0.2031 0.2031 0.2031 0.2031 957 -0.00(-1.52%)
Aug 28, 2002 0.2083 0.2083 0.1906 0.2063 162,785 -0.00(-1.00%)
Aug 27, 2002 0.2036 0.2083 0.1989 0.2083 85,222 +0.00(+0.00%)
Aug 26, 2002 0.2036 0.2083 0.2036 0.2083 9,575 +0.01(+4.72%)
Aug 23, 2002 0.2083 0.2083 0.1989 0.1989 6,702 -0.01(-4.27%)
Aug 22, 2002 0.1984 0.2078 0.1984 0.2078 90,010 -0.00(-0.25%)
Aug 21, 2002 0.2083 0.2083 0.1880 0.2083 255,668 +0.00(+0.25%)
Aug 20, 2002 0.2000 0.2078 0.2000 0.2078 23,938 -0.00(-0.50%)
Aug 16, 2002 0.2089 0.2089 0.2089 0.2089 957 -0.00(-0.50%)
Aug 15, 2002 0.2089 0.2099 0.1995 0.2099 126,397 +0.00(+0.50%)
Aug 14, 2002 0.2036 0.2089 0.2036 0.2089 14,363 -0.00(-0.74%)
Aug 13, 2002 0.2063 0.2104 0.2036 0.2104 85,222 +0.00(+0.75%)
Aug 12, 2002 0.2104 0.2104 0.2010 0.2089 18,193 +0.00(+1.52%)
Aug 07, 2002 0.2063 0.2063 0.1958 0.2057 50,750 -0.00(-0.76%)
Aug 06, 2002 0.2010 0.2073 0.1974 0.2073 82,350 +0.00(+2.06%)
Aug 05, 2002 0.1974 0.2031 0.1932 0.2031 80,435 -0.00(-0.26%)
Aug 02, 2002 0.2010 0.2036 0.1995 0.2036 32,557 +0.00(+0.00%)
Aug 01, 2002 0.1958 0.2036 0.1932 0.2036 72,774 +0.00(+0.00%)
Jul 31, 2002 0.1932 0.2036 0.1932 0.2036 57,453 +0.00(+0.00%)
Jul 30, 2002 0.2036 0.2036 0.1932 0.2036 65,114 +0.01(+2.63%)
Jul 29, 2002 0.1953 0.2036 0.1880 0.1984 105,331 +0.00(+1.88%)
Jul 26, 2002 0.1906 0.1953 0.1749 0.1948 137,888 +0.00(+0.00%)
Jul 25, 2002 0.1932 0.1953 0.1880 0.1948 50,750 -0.00(-0.27%)
Jul 24, 2002 0.1932 0.1984 0.1932 0.1953 50,750 -0.01(-2.60%)
Jul 23, 2002 0.1958 0.2005 0.1828 0.2005 101,501 +0.00(+0.00%)
Jul 22, 2002 0.2005 0.2010 0.1932 0.2005 39,259 +0.00(+0.00%)
Jul 19, 2002 0.2005 0.2005 0.1932 0.2005 37,344 +0.00(+1.05%)
Jul 17, 2002 0.1958 0.1984 0.1932 0.1984 104,373 +0.00(+1.33%)
Jul 12, 2002 0.1958 0.1958 0.1880 0.1958 31,599 +0.00(+0.00%)
Jul 11, 2002 0.1906 0.1958 0.1880 0.1958 26,811 +0.00(+0.27%)
Jul 10, 2002 0.1953 0.1953 0.1880 0.1953 58,411 +0.00(+0.00%)
Jul 09, 2002 0.1932 0.1958 0.1906 0.1953 66,071 +0.01(+5.06%)
Jul 08, 2002 0.1854 0.1932 0.1854 0.1859 1,053,315 -0.00(-1.11%)
Jul 05, 2002 0.1906 0.1906 0.1854 0.1880 7,660 +0.00(+0.56%)
Jul 04, 2002 0.1817 0.1880 0.1775 0.1869 275,777 +0.00(+0.00%)
Jul 03, 2002 0.1817 0.1880 0.1775 0.1869 275,777 -0.01(-2.72%)
Jul 02, 2002 0.1906 0.1922 0.1848 0.1922 34,472 +0.01(+2.79%)
Jul 01, 2002 0.1880 0.1890 0.1801 0.1869 111,076 +0.00(+1.13%)
Jun 28, 2002 0.1854 0.1854 0.1749 0.1848 94,798 -0.00(-0.28%)
Jun 27, 2002 0.1828 0.1854 0.1781 0.1854 65,114 +0.00(+1.43%)
Jun 26, 2002 0.1828 0.1828 0.1723 0.1828 105,331 +0.00(+0.00%)
Jun 25, 2002 0.1817 0.1828 0.1801 0.1828 156,082 +0.01(+7.69%)
Jun 21, 2002 0.1671 0.1697 0.1671 0.1697 191,511 +0.00(+0.31%)
Jun 20, 2002 0.1671 0.1692 0.1671 0.1692 114,907 +0.00(+1.89%)
Jun 19, 2002 0.1613 0.1660 0.1572 0.1660 168,530 +0.01(+3.58%)
Jun 18, 2002 0.1603 0.1619 0.1514 0.1603 220,238 +0.00(+0.00%)
Jun 17, 2002 0.1593 0.1603 0.1593 0.1603 24,896 +0.00(+0.66%)
Jun 14, 2002 0.1561 0.1593 0.1561 0.1593 133,100 +0.00(+2.35%)
Jun 12, 2002 0.1530 0.1561 0.1530 0.1556 38,302 +0.01(+6.05%)
Jun 11, 2002 0.1488 0.1556 0.1467 0.1467 46,920 -0.01(-5.70%)
Jun 10, 2002 0.1514 0.1556 0.1514 0.1556 24,896 +0.00(+0.00%)
Jun 07, 2002 0.1540 0.1556 0.1540 0.1556 104,373 +0.00(+0.00%)
Jun 06, 2002 0.1540 0.1556 0.1540 0.1556 83,307 +0.00(+2.76%)
Jun 05, 2002 0.1535 0.1540 0.1462 0.1514 150,336 +0.00(+1.75%)
May 31, 2002 0.1525 0.1525 0.1436 0.1488 34,472 +0.01(+7.14%)
May 28, 2002 0.1462 0.1488 0.1389 0.1389 46,920 -0.01(-4.66%)
May 27, 2002 0.1436 0.1457 0.1436 0.1457 12,448 +0.00(+0.00%)
May 24, 2002 0.1436 0.1457 0.1436 0.1457 12,448 -0.00(-2.11%)
May 23, 2002 0.1420 0.1488 0.1410 0.1488 63,198 +0.00(+1.79%)
May 22, 2002 0.1457 0.1462 0.1389 0.1462 30,641 +0.00(+1.45%)
May 21, 2002 0.1452 0.1452 0.1384 0.1441 17,236 -0.00(-0.72%)
May 20, 2002 0.1384 0.1452 0.1384 0.1452 28,726 +0.01(+4.91%)
May 17, 2002 0.1436 0.1436 0.1384 0.1384 97,671 -0.01(-4.68%)
May 16, 2002 0.1405 0.1462 0.1358 0.1452 365,787 -0.00(-0.36%)
May 15, 2002 0.1452 0.1462 0.1436 0.1457 13,405 +0.00(+0.36%)
May 14, 2002 0.1420 0.1452 0.1420 0.1452 3,830 +0.00(+1.09%)
May 13, 2002 0.1384 0.1436 0.1363 0.1436 112,034 +0.00(+1.85%)
May 10, 2002 0.1384 0.1410 0.1358 0.1410 85,222 +0.00(+0.00%)
May 09, 2002 0.1410 0.1410 0.1410 0.1410 1,915 +0.00(+0.00%)
May 08, 2002 0.1410 0.1410 0.1394 0.1410 13,405 +0.00(+0.00%)
May 07, 2002 0.1358 0.1410 0.1358 0.1410 26,811 +0.01(+8.00%)
May 06, 2002 0.1290 0.1358 0.1290 0.1305 38,302 +0.00(+2.88%)
May 03, 2002 0.1279 0.1279 0.1201 0.1269 3,830 +0.00(+1.25%)
May 02, 2002 0.1227 0.1253 0.1175 0.1253 164,700 +0.00(+0.42%)
May 01, 2002 0.1248 0.1248 0.1149 0.1248 75,647 +0.00(+0.00%)
Apr 30, 2002 0.1149 0.1248 0.1149 0.1248 183,851 +0.00(+0.42%)
Apr 29, 2002 0.1211 0.1248 0.1211 0.1243 14,363 -0.00(-0.42%)
Apr 26, 2002 0.1201 0.1253 0.1175 0.1248 71,816 -0.00(-0.42%)
Apr 25, 2002 0.1253 0.1264 0.1175 0.1253 162,785 -0.00(-1.64%)
Apr 24, 2002 0.1269 0.1274 0.1269 0.1274 10,533 +0.00(+0.00%)
Apr 23, 2002 0.1232 0.1279 0.1232 0.1274 383,023 -0.00(-1.61%)
Apr 22, 2002 0.1253 0.1295 0.1253 0.1295 8,618 -0.00(-0.80%)
Apr 19, 2002 0.1305 0.1305 0.1305 0.1305 957 +0.00(+0.81%)
Apr 18, 2002 0.1227 0.1295 0.1206 0.1295 67,029 +0.00(+1.22%)
Apr 17, 2002 0.1279 0.1279 0.1279 0.1279 1,915 +0.00(+0.00%)
Apr 16, 2002 0.1253 0.1279 0.1227 0.1279 50,750 +0.00(+0.00%)
Apr 15, 2002 0.1279 0.1279 0.1253 0.1279 9,575 +0.00(+0.00%)
Apr 12, 2002 0.1227 0.1295 0.1227 0.1279 26,811 +0.00(+2.08%)
Apr 11, 2002 0.1274 0.1274 0.1201 0.1253 30,641 +0.00(+0.00%)
Apr 10, 2002 0.1264 0.1264 0.1253 0.1253 16,278 +0.00(+0.00%)
Apr 09, 2002 0.1253 0.1253 0.1253 0.1253 0 +0.00(+0.00%)
Apr 08, 2002 0.1253 0.1253 0.1159 0.1253 42,132 +0.01(+9.09%)
Apr 05, 2002 0.1097 0.1201 0.1044 0.1149 437,604 -0.00(-1.79%)
Apr 04, 2002 0.1483 0.1483 0.1044 0.1170 279,607 -0.03(-20.00%)
Apr 03, 2002 0.1483 0.1483 0.1462 0.1462 9,575 +0.00(+0.00%)
Apr 02, 2002 0.1436 0.1462 0.1384 0.1462 44,047 +0.00(+0.00%)
Apr 01, 2002 0.1410 0.1462 0.1410 0.1462 11,490 +0.01(+3.70%)
Mar 29, 2002 0.1441 0.1462 0.1410 0.1410 32,557 +0.00(+0.00%)
Mar 28, 2002 0.1441 0.1462 0.1410 0.1410 32,557 -0.01(-4.93%)
Mar 27, 2002 0.1483 0.1483 0.1483 0.1483 5,745 +0.00(+1.79%)
Mar 26, 2002 0.1457 0.1457 0.1457 0.1457 0 +0.00(+0.00%)
Mar 25, 2002 0.1452 0.1483 0.1436 0.1457 49,793 +0.00(+0.00%)
Mar 22, 2002 0.1436 0.1478 0.1436 0.1457 101,501 -0.00(-1.76%)
Mar 21, 2002 0.1483 0.1483 0.1483 0.1483 4,787 -0.00(-1.04%)
Mar 20, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 19, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 18, 2002 0.1504 0.1504 0.1462 0.1499 71,816 -0.00(-0.35%)
Mar 15, 2002 0.1504 0.1504 0.1504 0.1504 1,915 +0.00(+0.00%)
Mar 14, 2002 0.1509 0.1509 0.1504 0.1504 2,872 +0.00(+0.35%)
Mar 13, 2002 0.1499 0.1499 0.1499 0.1499 3,830 +0.00(+0.00%)
Mar 12, 2002 0.1462 0.1499 0.1441 0.1499 40,217 +0.00(+0.00%)
Mar 11, 2002 0.1499 0.1499 0.1499 0.1499 1,915 +0.00(+0.00%)
Mar 08, 2002 0.1499 0.1499 0.1499 0.1499 1,915 +0.00(+0.00%)
Mar 07, 2002 0.1478 0.1499 0.1478 0.1499 3,830 +0.00(+0.00%)
Mar 06, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 05, 2002 0.1483 0.1499 0.1483 0.1499 7,660 +0.00(+0.00%)
Mar 04, 2002 0.1467 0.1499 0.1467 0.1499 15,320 +0.00(+0.00%)
Mar 01, 2002 0.1462 0.1504 0.1462 0.1499 27,769 -0.00(-0.35%)
Feb 28, 2002 0.1462 0.1504 0.1462 0.1504 41,175 +0.00(+1.05%)
Feb 27, 2002 0.1488 0.1488 0.1488 0.1488 20,108 -0.00(-1.38%)
Feb 26, 2002 0.1483 0.1509 0.1483 0.1509 23,938 +0.00(+2.12%)
Feb 25, 2002 0.1431 0.1483 0.1358 0.1478 115,864 +0.00(+3.28%)
Feb 22, 2002 0.1472 0.1488 0.1358 0.1431 71,816 -0.01(-5.19%)
Feb 21, 2002 0.1509 0.1509 0.1504 0.1509 19,151 +0.00(+0.35%)
Feb 20, 2002 0.1499 0.1504 0.1499 0.1504 20,108 -0.00(-0.35%)
Feb 19, 2002 0.1509 0.1509 0.1509 0.1509 957 +0.00(+0.35%)
Feb 18, 2002 0.1504 0.1504 0.1504 0.1504 1,915 +0.00(+0.00%)
Feb 15, 2002 0.1504 0.1504 0.1504 0.1504 1,915 -0.00(-0.35%)
Feb 14, 2002 0.1509 0.1509 0.1504 0.1509 18,193 +0.00(+0.35%)
Feb 13, 2002 0.1509 0.1509 0.1504 0.1504 18,193 +0.00(+0.00%)
Feb 12, 2002 0.1504 0.1504 0.1478 0.1504 9,575 -0.00(-0.69%)
Feb 11, 2002 0.1514 0.1514 0.1514 0.1514 41,175 +0.00(+0.00%)
Feb 08, 2002 0.1514 0.1514 0.1514 0.1514 21,066 -0.00(-2.36%)
Feb 07, 2002 0.1509 0.1556 0.1504 0.1551 34,472 +0.00(+2.77%)
Feb 06, 2002 0.1556 0.1556 0.1462 0.1509 38,302 -0.00(-0.35%)
Feb 05, 2002 0.1514 0.1566 0.1514 0.1514 80,435 +0.00(+0.00%)
Feb 04, 2002 0.1561 0.1561 0.1514 0.1514 99,586 -0.00(-3.01%)
Feb 01, 2002 0.1566 0.1566 0.1561 0.1561 12,448 +0.00(+0.00%)
Jan 31, 2002 0.1540 0.1561 0.1540 0.1561 6,702 +0.00(+3.10%)
Jan 30, 2002 0.1514 0.1556 0.1514 0.1514 12,448 +0.00(+0.69%)
Jan 29, 2002 0.1457 0.1504 0.1436 0.1504 213,535 +0.01(+3.97%)
Jan 28, 2002 0.1446 0.1446 0.1410 0.1446 44,047 -0.00(-0.72%)
Jan 25, 2002 0.1405 0.1457 0.1405 0.1457 14,363 +0.01(+3.72%)
Jan 24, 2002 0.1384 0.1405 0.1384 0.1405 45,005 +0.00(+0.37%)
Jan 23, 2002 0.1410 0.1410 0.1399 0.1399 15,320 +0.00(+3.47%)
Jan 22, 2002 0.1373 0.1373 0.1352 0.1352 38,302 -0.00(-2.26%)
Jan 21, 2002 0.1415 0.1452 0.1358 0.1384 92,883 +0.00(+0.00%)
Jan 18, 2002 0.1415 0.1452 0.1358 0.1384 92,883 -0.01(-5.02%)
Jan 17, 2002 0.1452 0.1457 0.1410 0.1457 34,472 +0.00(+0.00%)
Jan 16, 2002 0.1457 0.1457 0.1457 0.1457 14,363 +0.00(+0.00%)
Jan 15, 2002 0.1457 0.1457 0.1410 0.1457 30,641 +0.00(+0.36%)
Jan 14, 2002 0.1436 0.1452 0.1410 0.1452 23,938 +0.00(+1.09%)
Jan 11, 2002 0.1446 0.1457 0.1332 0.1436 199,172 -0.00(-1.08%)
Jan 10, 2002 0.1462 0.1514 0.1410 0.1452 287,267 -0.03(-19.42%)
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.