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 (%)
Dec 31, 2002 0.1069 0.1106 0.1043 0.1096 56,546 -0.00(-1.87%)
Dec 30, 2002 0.1127 0.1127 0.1064 0.1116 108,300 -0.00(-3.60%)
Dec 27, 2002 0.1122 0.1169 0.1069 0.1158 60,379 -0.00(-0.89%)
Dec 26, 2002 0.1169 0.1169 0.1122 0.1169 53,671 +0.00(+0.00%)
Dec 24, 2002 0.1148 0.1174 0.1122 0.1169 110,217 -0.00(-1.32%)
Dec 23, 2002 0.1148 0.1184 0.1075 0.1184 310,525 +0.00(+0.00%)
Dec 20, 2002 0.1127 0.1195 0.1122 0.1184 49,837 -0.00(-0.44%)
Dec 19, 2002 0.1143 0.1189 0.1106 0.1189 57,504 -0.00(-0.44%)
Dec 18, 2002 0.1200 0.1278 0.1148 0.1195 140,886 -0.01(-7.29%)
Dec 17, 2002 0.1252 0.1294 0.1200 0.1289 116,926 -0.00(-0.80%)
Dec 16, 2002 0.1252 0.1299 0.1174 0.1299 229,060 +0.00(+0.81%)
Dec 13, 2002 0.1278 0.1294 0.1278 0.1289 79,548 +0.00(+0.82%)
Dec 12, 2002 0.1252 0.1289 0.1226 0.1278 59,421 -0.00(-0.81%)
Dec 11, 2002 0.1278 0.1289 0.1252 0.1289 38,336 +0.00(+0.00%)
Dec 10, 2002 0.1289 0.1289 0.1268 0.1289 8,625 +0.00(+0.00%)
Dec 09, 2002 0.1231 0.1289 0.1158 0.1289 75,714 +0.01(+5.56%)
Dec 06, 2002 0.1143 0.1221 0.1143 0.1221 8,625 -0.00(-0.43%)
Dec 05, 2002 0.1200 0.1226 0.1153 0.1226 18,209 +0.01(+6.34%)
Dec 04, 2002 0.1226 0.1289 0.1153 0.1153 61,338 -0.01(-9.80%)
Dec 03, 2002 0.1226 0.1278 0.1226 0.1278 13,417 -0.00(-1.21%)
Dec 02, 2002 0.1294 0.1294 0.1231 0.1294 5,750 +0.00(+0.00%)
Nov 29, 2002 0.1252 0.1294 0.1252 0.1294 9,584 +0.01(+5.09%)
Nov 27, 2002 0.1289 0.1299 0.1231 0.1231 10,542 -0.00(-3.67%)
Nov 26, 2002 0.1278 0.1278 0.1278 0.1278 958 +0.00(+2.08%)
Nov 25, 2002 0.1226 0.1252 0.1200 0.1252 16,293 +0.00(+1.27%)
Nov 22, 2002 0.1252 0.1304 0.1226 0.1236 53,671 -0.01(-4.82%)
Nov 21, 2002 0.1252 0.1299 0.1226 0.1299 35,461 +0.00(+0.00%)
Nov 20, 2002 0.1247 0.1299 0.1242 0.1299 13,417 +0.00(+0.00%)
Nov 19, 2002 0.1299 0.1299 0.1252 0.1299 5,750 +0.00(+0.00%)
Nov 18, 2002 0.1294 0.1299 0.1252 0.1299 27,793 +0.00(+2.89%)
Nov 15, 2002 0.1278 0.1289 0.1242 0.1263 16,293 +0.00(+0.00%)
Nov 14, 2002 0.1200 0.1263 0.1200 0.1263 37,378 +0.01(+7.08%)
Nov 13, 2002 0.1200 0.1252 0.1174 0.1179 23,960 -0.01(-5.04%)
Nov 12, 2002 0.1179 0.1242 0.1179 0.1242 27,793 +0.00(+3.03%)
Nov 11, 2002 0.1174 0.1210 0.1174 0.1205 50,795 -0.00(-0.43%)
Nov 08, 2002 0.1200 0.1221 0.1137 0.1210 50,795 -0.00(-0.85%)
Nov 07, 2002 0.1200 0.1221 0.1195 0.1221 37,378 -0.00(-2.50%)
Nov 06, 2002 0.1294 0.1294 0.1252 0.1252 23,960 -0.00(-3.23%)
Nov 05, 2002 0.1278 0.1304 0.1278 0.1294 46,962 +0.00(+1.22%)
Nov 04, 2002 0.1252 0.1278 0.1200 0.1278 98,716 +0.00(+2.08%)
Nov 01, 2002 0.1231 0.1252 0.1148 0.1252 73,797 -0.00(-3.23%)
Oct 31, 2002 0.1294 0.1299 0.1252 0.1294 7,858,976 +0.00(+0.41%)
Oct 30, 2002 0.1278 0.1294 0.1278 0.1289 16,293 -0.00(-0.80%)
Oct 29, 2002 0.1299 0.1299 0.1200 0.1299 46,962 +0.00(+0.00%)
Oct 28, 2002 0.1304 0.1304 0.1200 0.1299 85,298 +0.00(+0.00%)
Oct 25, 2002 0.1299 0.1299 0.1299 0.1299 12,459 +0.00(+0.00%)
Oct 24, 2002 0.1299 0.1299 0.1210 0.1299 278,897 +0.00(+2.05%)
Oct 23, 2002 0.1278 0.1278 0.1174 0.1273 81,465 -0.00(-2.01%)
Oct 22, 2002 0.1299 0.1299 0.1299 0.1299 0 +0.00(+0.00%)
Oct 21, 2002 0.1299 0.1299 0.1252 0.1299 34,502 +0.00(+1.63%)
Oct 18, 2002 0.1304 0.1304 0.1252 0.1278 38,336 -0.01(-5.40%)
Oct 17, 2002 0.1341 0.1356 0.1278 0.1351 108,300 -0.00(-2.26%)
Oct 16, 2002 0.1356 0.1383 0.1356 0.1383 23,001 +0.00(+0.00%)
Oct 15, 2002 0.1356 0.1383 0.1356 0.1383 4,792 -0.00(-1.12%)
Oct 14, 2002 0.1309 0.1398 0.1309 0.1398 5,750 +0.00(+1.13%)
Oct 11, 2002 0.1356 0.1429 0.1330 0.1383 35,461 -0.00(-3.28%)
Oct 10, 2002 0.1435 0.1487 0.1383 0.1429 79,548 -0.01(-3.52%)
Oct 09, 2002 0.1482 0.1482 0.1414 0.1482 22,043 +0.00(+1.79%)
Oct 08, 2002 0.1409 0.1461 0.1409 0.1456 53,671 -0.01(-3.79%)
Oct 07, 2002 0.1461 0.1513 0.1461 0.1513 98,716 +0.00(+0.00%)
Oct 04, 2002 0.1461 0.1513 0.1461 0.1513 41,211 +0.00(+0.00%)
Oct 03, 2002 0.1461 0.1539 0.1435 0.1513 35,461 +0.00(+1.75%)
Oct 02, 2002 0.1513 0.1565 0.1409 0.1487 58,463 -0.01(-5.00%)
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.