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

Phx Minerals Inc (NY: PHX )

3.450 +0.070 (+2.07%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 6, 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 (%)
Feb 28, 2006 8.033 8.033 7.937 7.937 5,027 -0.10(-1.20%)
Feb 27, 2006 8.146 8.355 7.937 8.033 14,602 -0.11(-1.38%)
Feb 24, 2006 8.359 8.359 8.041 8.146 15,081 -0.10(-1.27%)
Feb 23, 2006 8.267 8.309 7.770 8.250 36,147 +0.44(+5.62%)
Feb 22, 2006 8.467 8.467 7.728 7.812 26,093 -0.67(-7.93%)
Feb 21, 2006 8.355 8.563 8.355 8.484 30,881 +0.25(+2.99%)
Feb 17, 2006 8.000 8.242 7.937 8.238 14,842 +0.34(+4.34%)
Feb 16, 2006 8.025 8.025 7.544 7.895 16,517 -0.13(-1.66%)
Feb 15, 2006 7.937 8.075 7.895 8.029 17,475 +0.18(+2.23%)
Feb 14, 2006 7.436 8.075 7.436 7.853 18,433 +0.41(+5.56%)
Feb 13, 2006 7.937 7.991 7.206 7.440 80,435 -0.52(-6.51%)
Feb 10, 2006 8.171 8.492 7.937 7.958 40,217 -0.19(-2.36%)
Feb 09, 2006 8.960 9.817 8.146 8.150 129,988 -0.71(-7.97%)
Feb 08, 2006 8.764 8.889 8.480 8.855 31,599 +0.15(+1.67%)
Feb 07, 2006 9.186 9.186 8.476 8.710 60,086 -0.48(-5.18%)
Feb 06, 2006 8.271 9.190 8.187 9.186 109,879 +0.91(+11.06%)
Feb 03, 2006 8.355 8.563 8.187 8.271 14,124 -0.08(-1.00%)
Feb 02, 2006 8.605 8.605 8.271 8.355 9,814 -0.21(-2.44%)
Feb 01, 2006 8.563 8.772 8.442 8.563 7,660 +0.00(+0.00%)
Jan 31, 2006 8.517 8.563 8.355 8.563 28,966 +0.12(+1.38%)
Jan 30, 2006 8.522 8.522 8.359 8.446 18,193 -0.07(-0.83%)
Jan 27, 2006 8.563 8.568 8.355 8.517 26,811 -0.07(-0.78%)
Jan 26, 2006 8.772 8.827 8.563 8.584 19,629 -0.15(-1.67%)
Jan 25, 2006 8.568 8.735 8.563 8.731 25,854 +0.16(+1.90%)
Jan 24, 2006 8.555 8.601 8.522 8.568 20,587 +0.01(+0.15%)
Jan 23, 2006 8.559 8.563 8.355 8.555 30,881 +0.03(+0.29%)
Jan 20, 2006 8.568 8.568 8.438 8.530 20,587 -0.03(-0.39%)
Jan 19, 2006 8.559 8.563 8.413 8.563 14,124 +0.09(+1.04%)
Jan 18, 2006 8.563 8.563 8.476 8.476 28,487 -0.09(-1.02%)
Jan 17, 2006 8.137 8.563 8.137 8.563 31,120 +0.41(+5.07%)
Jan 13, 2006 8.559 8.563 7.832 8.150 44,047 -0.37(-4.32%)
Jan 12, 2006 8.559 8.563 8.355 8.517 16,517 +0.16(+1.95%)
Jan 11, 2006 8.563 8.563 8.146 8.355 28,966 -0.16(-1.86%)
Jan 10, 2006 8.563 8.563 8.375 8.513 25,135 -0.01(-0.10%)
Jan 09, 2006 8.563 8.566 8.417 8.522 107,246 -0.04(-0.49%)
Jan 06, 2006 8.250 8.563 8.202 8.563 57,453 +0.16(+1.89%)
Jan 05, 2006 8.449 8.561 8.041 8.405 208,747 -0.15(-1.73%)
Jan 04, 2006 8.563 8.563 8.355 8.553 130,228 +0.02(+0.24%)
Jan 03, 2006 8.486 8.584 8.459 8.532 162,785 +0.05(+0.62%)
Dec 30, 2005 8.666 8.666 8.200 8.480 74,689 -0.08(-0.98%)
Dec 29, 2005 8.396 8.772 8.250 8.563 135,973 -0.14(-1.58%)
Dec 28, 2005 8.668 8.751 8.459 8.701 61,283 +0.03(+0.39%)
Dec 27, 2005 8.843 8.843 8.563 8.668 80,435 -0.10(-1.19%)
Dec 23, 2005 8.731 8.772 8.568 8.772 45,962 +0.04(+0.41%)
Dec 22, 2005 8.720 8.912 8.703 8.737 70,859 -0.11(-1.27%)
Dec 21, 2005 8.574 8.919 8.574 8.850 93,840 +0.17(+1.97%)
Dec 20, 2005 8.647 8.854 8.432 8.678 126,397 -0.18(-2.00%)
Dec 19, 2005 8.511 8.950 8.511 8.856 180,021 +0.34(+4.05%)
Dec 16, 2005 8.806 8.979 8.461 8.511 216,408 -0.13(-1.55%)
Dec 15, 2005 8.449 9.190 8.355 8.645 476,864 +0.60(+7.51%)
Dec 14, 2005 7.509 8.045 7.509 8.041 204,917 +0.63(+8.45%)
Dec 13, 2005 7.467 7.488 7.310 7.415 124,482 +0.10(+1.43%)
Dec 12, 2005 7.454 7.454 7.310 7.310 13,405 +0.00(+0.00%)
Dec 09, 2005 7.509 7.509 7.310 7.310 247,050 +0.20(+2.82%)
Dec 08, 2005 7.206 7.298 7.110 7.110 178,106 -0.08(-1.10%)
Dec 07, 2005 7.101 7.189 7.020 7.189 68,944 +0.17(+2.44%)
Dec 06, 2005 6.715 7.018 6.617 7.018 105,331 +0.33(+5.00%)
Dec 05, 2005 6.579 6.684 6.537 6.684 93,840 +0.10(+1.59%)
Dec 02, 2005 6.579 6.579 6.475 6.579 38,302 +0.00(+0.03%)
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.