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

Phx Minerals Inc (NY: PHX )

3.280 -0.010 (-0.30%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 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 (%)
Nov 30, 2006 7.725 7.805 7.725 7.805 4,312 +0.08(+1.03%)
Nov 29, 2006 7.659 7.821 7.659 7.725 2,156 +0.07(+0.87%)
Nov 28, 2006 7.679 7.805 7.633 7.659 8,865 -0.04(-0.49%)
Nov 27, 2006 7.679 7.825 7.679 7.696 9,344 +0.01(+0.11%)
Nov 24, 2006 7.742 7.742 7.688 7.688 15,334 -0.07(-0.91%)
Nov 22, 2006 7.888 7.888 7.721 7.759 12,459 -0.04(-0.54%)
Nov 21, 2006 7.742 7.830 7.721 7.800 65,890 +0.06(+0.75%)
Nov 20, 2006 7.888 7.930 7.742 7.742 18,689 -0.05(-0.64%)
Nov 17, 2006 7.721 7.792 7.721 7.792 10,302 +0.03(+0.32%)
Nov 16, 2006 7.938 7.938 7.750 7.767 13,178 -0.27(-3.33%)
Nov 15, 2006 8.214 8.214 7.992 8.034 12,459 -0.10(-1.28%)
Nov 14, 2006 8.076 8.220 7.934 8.138 12,219 +0.10(+1.30%)
Nov 13, 2006 7.930 8.215 7.846 8.034 20,366 +0.20(+2.50%)
Nov 10, 2006 7.825 7.930 7.725 7.838 14,615 -0.03(-0.32%)
Nov 09, 2006 7.930 8.012 7.825 7.863 9,823 +0.02(+0.21%)
Nov 08, 2006 7.867 7.955 7.744 7.846 21,324 +0.08(+1.08%)
Nov 07, 2006 7.521 7.763 7.521 7.763 4,552 +0.04(+0.54%)
Nov 06, 2006 7.700 7.732 7.700 7.721 6,708 +0.01(+0.08%)
Nov 03, 2006 7.721 7.721 7.659 7.715 5,510 +0.08(+1.02%)
Nov 02, 2006 7.888 7.888 7.512 7.638 9,104 -0.22(-2.79%)
Nov 01, 2006 7.825 7.888 7.512 7.856 19,168 -0.03(-0.40%)
Oct 31, 2006 7.846 7.926 7.846 7.888 3,833 -0.16(-2.02%)
Oct 30, 2006 8.201 8.201 7.763 8.051 9,823 -0.06(-0.77%)
Oct 27, 2006 8.113 8.113 8.113 8.113 0 +0.00(+0.00%)
Oct 26, 2006 7.972 8.151 7.972 8.113 6,708 -0.11(-1.32%)
Oct 25, 2006 7.792 8.243 7.792 8.222 38,096 +0.63(+8.30%)
Oct 24, 2006 7.521 7.721 7.521 7.592 6,948 +0.07(+0.94%)
Oct 23, 2006 7.617 7.734 7.521 7.521 8,386 -0.20(-2.60%)
Oct 20, 2006 7.721 7.721 7.721 7.721 479 -0.07(-0.86%)
Oct 19, 2006 7.846 7.846 7.721 7.788 8,146 -0.06(-0.80%)
Oct 18, 2006 7.846 7.901 7.679 7.850 39,534 -0.08(-1.00%)
Oct 17, 2006 7.930 7.930 7.867 7.930 12,219 +0.20(+2.65%)
Oct 16, 2006 7.450 7.733 7.429 7.725 15,094 +0.19(+2.55%)
Oct 13, 2006 7.387 7.533 7.387 7.533 14,615 +0.02(+0.28%)
Oct 12, 2006 7.387 7.512 7.387 7.512 6,469 +0.00(+0.00%)
Oct 11, 2006 7.408 7.517 7.371 7.512 5,031 -0.00(-0.05%)
Oct 10, 2006 7.492 7.516 7.366 7.516 2,156 +0.02(+0.33%)
Oct 09, 2006 7.421 7.512 7.312 7.492 6,708 +0.07(+0.96%)
Oct 06, 2006 7.396 7.429 7.199 7.421 7,188 -0.05(-0.67%)
Oct 05, 2006 7.396 7.471 7.396 7.471 958 +0.08(+1.13%)
Oct 04, 2006 7.220 7.396 7.220 7.387 10,782 +0.08(+1.14%)
Oct 03, 2006 7.350 7.512 7.304 7.304 24,679 -0.00(-0.06%)
Oct 02, 2006 7.512 7.512 7.304 7.308 1,677 -0.20(-2.72%)
Sep 29, 2006 7.366 7.512 7.366 7.512 41,930 +0.02(+0.28%)
Sep 28, 2006 7.429 7.492 7.345 7.492 8,146 +0.28(+3.88%)
Sep 27, 2006 7.329 7.345 7.212 7.212 2,875 -0.20(-2.65%)
Sep 26, 2006 7.304 7.512 7.291 7.408 5,031 +0.20(+2.78%)
Sep 25, 2006 7.617 7.763 6.962 7.208 44,805 -0.47(-6.14%)
Sep 22, 2006 7.750 7.750 7.659 7.679 125,072 -0.08(-1.02%)
Sep 21, 2006 7.621 7.825 7.621 7.759 13,417 +0.08(+0.98%)
Sep 20, 2006 7.679 7.709 7.645 7.684 9,823 +0.00(+0.05%)
Sep 19, 2006 7.679 7.688 7.617 7.679 66,849 -0.01(-0.17%)
Sep 18, 2006 7.705 7.721 7.638 7.692 5,271 -0.01(-0.10%)
Sep 15, 2006 7.617 7.700 7.617 7.700 18,209 +0.02(+0.27%)
Sep 14, 2006 7.721 7.729 7.617 7.679 17,251 -0.13(-1.60%)
Sep 13, 2006 7.721 7.805 7.721 7.805 9,104 +0.02(+0.21%)
Sep 12, 2006 7.625 7.788 7.617 7.788 29,950 +0.12(+1.58%)
Sep 11, 2006 7.926 7.926 7.638 7.667 36,659 -0.15(-1.87%)
Sep 08, 2006 7.921 7.921 7.721 7.813 22,283 -0.11(-1.42%)
Sep 07, 2006 7.830 7.926 7.830 7.926 3,594 +0.06(+0.74%)
Sep 06, 2006 7.871 7.871 7.867 7.867 13,178 +0.04(+0.48%)
Sep 05, 2006 7.972 8.034 7.825 7.830 16,293 -0.01(-0.16%)
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.