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

Phx Minerals Inc (NY: PHX )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 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 (%)
Jun 29, 2007 11.86 11.91 11.81 11.81 15,560 -0.05(-0.42%)
Jun 28, 2007 11.70 12.01 11.70 11.86 22,981 -0.04(-0.35%)
Jun 27, 2007 11.98 11.98 11.79 11.91 85,462 +0.21(+1.79%)
Jun 26, 2007 11.70 11.79 11.70 11.70 24,896 +0.00(+0.00%)
Jun 25, 2007 11.80 11.95 11.68 11.70 29,684 -0.21(-1.75%)
Jun 22, 2007 11.82 11.91 11.70 11.91 10,772 +0.21(+1.79%)
Jun 21, 2007 11.39 12.03 11.39 11.70 19,869 +0.25(+2.19%)
Jun 20, 2007 11.38 11.53 10.55 11.45 12,448 -0.03(-0.25%)
Jun 19, 2007 11.37 11.49 11.33 11.47 3,590 +0.07(+0.59%)
Jun 18, 2007 11.30 11.41 11.28 11.41 13,884 +0.02(+0.15%)
Jun 15, 2007 11.48 11.50 11.26 11.39 11,251 +0.23(+2.06%)
Jun 14, 2007 11.32 11.32 11.07 11.16 5,266 -0.22(-1.94%)
Jun 13, 2007 11.27 11.38 11.21 11.38 65,353 +0.10(+0.93%)
Jun 12, 2007 11.26 11.28 11.07 11.28 19,629 +0.08(+0.75%)
Jun 11, 2007 11.10 11.20 11.10 11.20 5,027 +0.06(+0.56%)
Jun 08, 2007 11.17 11.17 10.99 11.13 7,421 -0.06(-0.56%)
Jun 07, 2007 11.15 11.20 11.11 11.20 6,224 -0.03(-0.30%)
Jun 06, 2007 11.07 11.28 10.86 11.23 30,163 -0.05(-0.45%)
Jun 05, 2007 11.59 11.61 11.20 11.28 51,708 -0.27(-2.35%)
Jun 04, 2007 11.27 11.63 11.26 11.55 35,190 +0.38(+3.36%)
Jun 01, 2007 10.65 11.22 10.62 11.17 45,723 +0.54(+5.11%)
May 31, 2007 10.38 10.63 10.38 10.63 27,529 +0.26(+2.54%)
May 30, 2007 10.28 10.37 10.24 10.37 9,814 +0.06(+0.61%)
May 29, 2007 10.28 10.44 10.28 10.31 11,011 -0.01(-0.06%)
May 25, 2007 10.34 10.55 10.30 10.31 14,363 -0.02(-0.18%)
May 24, 2007 10.34 10.34 10.28 10.33 7,899 +0.09(+0.90%)
May 23, 2007 10.24 10.29 10.23 10.24 17,714 -0.05(-0.53%)
May 22, 2007 10.44 10.44 10.19 10.29 45,484 -0.14(-1.32%)
May 21, 2007 9.838 10.55 9.838 10.43 24,896 +0.56(+5.63%)
May 18, 2007 9.587 9.888 9.587 9.875 10,293 +0.26(+2.74%)
May 17, 2007 9.399 9.662 9.386 9.612 24,896 +0.28(+2.95%)
May 16, 2007 9.345 9.399 9.336 9.336 4,548 -0.06(-0.66%)
May 15, 2007 9.294 9.441 9.294 9.398 5,984 +0.18(+1.94%)
May 14, 2007 9.081 9.294 9.061 9.219 16,757 +0.24(+2.65%)
May 11, 2007 9.278 9.315 8.647 8.981 148,900 -0.30(-3.28%)
May 10, 2007 9.294 9.315 9.269 9.286 110,837 -0.05(-0.54%)
May 09, 2007 9.274 9.399 9.190 9.336 31,360 -0.06(-0.67%)
May 08, 2007 9.240 9.399 9.219 9.399 15,799 +0.08(+0.85%)
May 07, 2007 9.086 9.320 8.768 9.320 28,008 +0.18(+1.97%)
May 04, 2007 9.194 9.194 9.106 9.140 11,011 -0.20(-2.10%)
May 03, 2007 9.399 9.441 9.190 9.336 15,320 -0.06(-0.67%)
May 02, 2007 9.182 9.545 9.182 9.399 28,966 +0.22(+2.37%)
May 01, 2007 8.835 9.190 8.835 9.182 13,166 +0.36(+4.12%)
Apr 30, 2007 8.522 8.919 8.355 8.818 6,942 -0.06(-0.71%)
Apr 27, 2007 8.902 8.902 8.693 8.881 7,899 -0.03(-0.38%)
Apr 26, 2007 9.127 9.127 8.902 8.915 13,645 -0.19(-2.06%)
Apr 25, 2007 9.023 9.102 9.015 9.102 16,039 +0.05(+0.60%)
Apr 24, 2007 9.056 9.086 9.040 9.048 26,572 +0.01(+0.09%)
Apr 23, 2007 8.772 9.052 8.772 9.040 35,190 +0.27(+3.05%)
Apr 20, 2007 8.563 8.772 8.563 8.772 53,623 +0.23(+2.69%)
Apr 19, 2007 8.421 8.551 8.421 8.543 7,660 +0.08(+0.99%)
Apr 18, 2007 8.501 8.555 8.355 8.459 29,684 +0.00(+0.00%)
Apr 17, 2007 8.522 8.538 8.342 8.459 27,769 -0.03(-0.39%)
Apr 16, 2007 8.392 8.492 8.392 8.492 21,784 +0.13(+1.60%)
Apr 13, 2007 8.284 8.392 8.258 8.359 79,477 +0.08(+0.91%)
Apr 12, 2007 8.258 8.346 8.258 8.284 40,696 -0.02(-0.20%)
Apr 11, 2007 8.275 8.355 8.271 8.300 23,460 -0.00(-0.05%)
Apr 10, 2007 8.275 8.304 8.271 8.304 1,675 -0.05(-0.58%)
Apr 09, 2007 8.367 8.367 8.271 8.352 23,699 +0.01(+0.13%)
Apr 05, 2007 8.292 8.392 8.250 8.342 80,195 +0.05(+0.60%)
Apr 04, 2007 8.334 8.355 8.292 8.292 40,217 -0.05(-0.55%)
Apr 03, 2007 8.350 8.375 8.229 8.338 40,696 +0.07(+0.86%)
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.