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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 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, 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%)
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.