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

Phx Minerals Inc (NY: PHX )

3.360 -0.100 (-2.89%)
Streaming Delayed Price Updated: 3:06 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 (%)
Oct 31, 2006 7.853 7.933 7.853 7.895 3,830 -0.16(-2.02%)
Oct 30, 2006 8.208 8.208 7.770 8.058 9,814 -0.06(-0.77%)
Oct 27, 2006 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Oct 26, 2006 7.979 8.158 7.979 8.121 6,702 -0.11(-1.32%)
Oct 25, 2006 7.799 8.250 7.799 8.229 38,062 +0.63(+8.30%)
Oct 24, 2006 7.527 7.728 7.527 7.598 6,942 +0.07(+0.94%)
Oct 23, 2006 7.624 7.741 7.527 7.527 8,378 -0.20(-2.60%)
Oct 20, 2006 7.728 7.728 7.728 7.728 478 -0.07(-0.86%)
Oct 19, 2006 7.853 7.853 7.728 7.795 8,139 -0.06(-0.80%)
Oct 18, 2006 7.853 7.908 7.686 7.857 39,499 -0.08(-1.00%)
Oct 17, 2006 7.937 7.937 7.874 7.937 12,208 +0.20(+2.65%)
Oct 16, 2006 7.456 7.740 7.436 7.732 15,081 +0.19(+2.55%)
Oct 13, 2006 7.394 7.540 7.394 7.540 14,602 +0.02(+0.28%)
Oct 12, 2006 7.394 7.519 7.394 7.519 6,463 +0.00(+0.00%)
Oct 11, 2006 7.415 7.523 7.377 7.519 5,027 -0.00(-0.05%)
Oct 10, 2006 7.498 7.523 7.373 7.523 2,154 +0.02(+0.33%)
Oct 09, 2006 7.427 7.519 7.319 7.498 6,702 +0.07(+0.96%)
Oct 06, 2006 7.402 7.436 7.206 7.427 7,181 -0.05(-0.67%)
Oct 05, 2006 7.402 7.477 7.402 7.477 957 +0.08(+1.13%)
Oct 04, 2006 7.227 7.402 7.227 7.394 10,772 +0.08(+1.14%)
Oct 03, 2006 7.356 7.519 7.310 7.310 24,657 -0.00(-0.06%)
Oct 02, 2006 7.519 7.519 7.310 7.314 1,675 -0.20(-2.72%)
Sep 29, 2006 7.373 7.519 7.373 7.519 41,893 +0.02(+0.28%)
Sep 28, 2006 7.436 7.498 7.352 7.498 8,139 +0.28(+3.88%)
Sep 27, 2006 7.335 7.352 7.218 7.218 2,872 -0.20(-2.65%)
Sep 26, 2006 7.310 7.519 7.298 7.415 5,027 +0.20(+2.78%)
Sep 25, 2006 7.624 7.770 6.968 7.214 44,765 -0.47(-6.14%)
Sep 22, 2006 7.757 7.757 7.665 7.686 124,961 -0.08(-1.02%)
Sep 21, 2006 7.628 7.832 7.628 7.766 13,405 +0.08(+0.98%)
Sep 20, 2006 7.686 7.715 7.652 7.690 9,814 +0.00(+0.05%)
Sep 19, 2006 7.686 7.695 7.624 7.686 66,789 -0.01(-0.17%)
Sep 18, 2006 7.712 7.728 7.644 7.699 5,266 -0.01(-0.10%)
Sep 15, 2006 7.624 7.707 7.624 7.707 18,193 +0.02(+0.27%)
Sep 14, 2006 7.728 7.736 7.624 7.686 17,236 -0.13(-1.60%)
Sep 13, 2006 7.728 7.812 7.728 7.812 9,096 +0.02(+0.21%)
Sep 12, 2006 7.632 7.795 7.624 7.795 29,923 +0.12(+1.58%)
Sep 11, 2006 7.933 7.933 7.644 7.674 36,626 -0.15(-1.87%)
Sep 08, 2006 7.928 7.928 7.728 7.820 22,263 -0.11(-1.42%)
Sep 07, 2006 7.837 7.933 7.837 7.933 3,590 +0.06(+0.74%)
Sep 06, 2006 7.878 7.878 7.874 7.874 13,166 +0.04(+0.48%)
Sep 05, 2006 7.979 8.041 7.832 7.837 16,278 -0.01(-0.16%)
Sep 01, 2006 7.732 7.941 7.732 7.849 24,896 +0.08(+0.97%)
Aug 31, 2006 7.582 7.937 7.582 7.774 17,954 +0.21(+2.82%)
Aug 30, 2006 7.540 7.582 7.540 7.561 28,248 -0.02(-0.28%)
Aug 29, 2006 7.653 7.653 7.310 7.582 46,920 +0.03(+0.44%)
Aug 28, 2006 7.607 7.607 7.540 7.548 18,193 -0.05(-0.66%)
Aug 25, 2006 7.603 7.603 7.582 7.598 2,633 +0.01(+0.17%)
Aug 24, 2006 7.519 7.586 7.482 7.586 11,730 +0.06(+0.83%)
Aug 23, 2006 7.561 7.561 7.519 7.523 7,181 -0.02(-0.22%)
Aug 22, 2006 7.557 7.561 7.498 7.540 11,251 +0.02(+0.28%)
Aug 21, 2006 7.507 7.557 7.482 7.519 22,742 +0.01(+0.17%)
Aug 18, 2006 7.394 7.519 7.390 7.507 7,899 +0.07(+0.96%)
Aug 17, 2006 7.402 7.436 7.335 7.436 49,074 +0.07(+0.96%)
Aug 16, 2006 7.227 7.390 7.101 7.365 53,144 +0.05(+0.63%)
Aug 15, 2006 7.331 7.410 7.206 7.319 44,047 -0.01(-0.17%)
Aug 14, 2006 7.498 7.498 7.331 7.331 18,672 -0.18(-2.45%)
Aug 11, 2006 7.561 7.561 7.477 7.515 6,224 -0.00(-0.06%)
Aug 10, 2006 7.465 7.561 7.436 7.519 35,669 +0.04(+0.56%)
Aug 09, 2006 7.448 7.557 7.444 7.477 14,842 +0.02(+0.28%)
Aug 08, 2006 7.477 7.594 7.423 7.457 16,039 -0.02(-0.22%)
Aug 07, 2006 7.749 7.933 7.227 7.473 57,692 -0.29(-3.79%)
Aug 04, 2006 7.933 7.937 7.728 7.768 15,081 -0.13(-1.61%)
Aug 03, 2006 7.874 7.895 7.728 7.895 11,011 +0.13(+1.61%)
Aug 02, 2006 7.916 7.916 7.770 7.770 7,899 -0.02(-0.27%)
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.