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 (%)
May 31, 2002 0.1525 0.1525 0.1436 0.1488 34,472 +0.01(+7.14%)
May 28, 2002 0.1462 0.1488 0.1389 0.1389 46,920 -0.01(-4.66%)
May 27, 2002 0.1436 0.1457 0.1436 0.1457 12,448 +0.00(+0.00%)
May 24, 2002 0.1436 0.1457 0.1436 0.1457 12,448 -0.00(-2.11%)
May 23, 2002 0.1420 0.1488 0.1410 0.1488 63,198 +0.00(+1.79%)
May 22, 2002 0.1457 0.1462 0.1389 0.1462 30,641 +0.00(+1.45%)
May 21, 2002 0.1452 0.1452 0.1384 0.1441 17,236 -0.00(-0.72%)
May 20, 2002 0.1384 0.1452 0.1384 0.1452 28,726 +0.01(+4.91%)
May 17, 2002 0.1436 0.1436 0.1384 0.1384 97,671 -0.01(-4.68%)
May 16, 2002 0.1405 0.1462 0.1358 0.1452 365,787 -0.00(-0.36%)
May 15, 2002 0.1452 0.1462 0.1436 0.1457 13,405 +0.00(+0.36%)
May 14, 2002 0.1420 0.1452 0.1420 0.1452 3,830 +0.00(+1.09%)
May 13, 2002 0.1384 0.1436 0.1363 0.1436 112,034 +0.00(+1.85%)
May 10, 2002 0.1384 0.1410 0.1358 0.1410 85,222 +0.00(+0.00%)
May 09, 2002 0.1410 0.1410 0.1410 0.1410 1,915 +0.00(+0.00%)
May 08, 2002 0.1410 0.1410 0.1394 0.1410 13,405 +0.00(+0.00%)
May 07, 2002 0.1358 0.1410 0.1358 0.1410 26,811 +0.01(+8.00%)
May 06, 2002 0.1290 0.1358 0.1290 0.1305 38,302 +0.00(+2.88%)
May 03, 2002 0.1279 0.1279 0.1201 0.1269 3,830 +0.00(+1.25%)
May 02, 2002 0.1227 0.1253 0.1175 0.1253 164,700 +0.00(+0.42%)
May 01, 2002 0.1248 0.1248 0.1149 0.1248 75,647 +0.00(+0.00%)
Apr 30, 2002 0.1149 0.1248 0.1149 0.1248 183,851 +0.00(+0.42%)
Apr 29, 2002 0.1211 0.1248 0.1211 0.1243 14,363 -0.00(-0.42%)
Apr 26, 2002 0.1201 0.1253 0.1175 0.1248 71,816 -0.00(-0.42%)
Apr 25, 2002 0.1253 0.1264 0.1175 0.1253 162,785 -0.00(-1.64%)
Apr 24, 2002 0.1269 0.1274 0.1269 0.1274 10,533 +0.00(+0.00%)
Apr 23, 2002 0.1232 0.1279 0.1232 0.1274 383,023 -0.00(-1.61%)
Apr 22, 2002 0.1253 0.1295 0.1253 0.1295 8,618 -0.00(-0.80%)
Apr 19, 2002 0.1305 0.1305 0.1305 0.1305 957 +0.00(+0.81%)
Apr 18, 2002 0.1227 0.1295 0.1206 0.1295 67,029 +0.00(+1.22%)
Apr 17, 2002 0.1279 0.1279 0.1279 0.1279 1,915 +0.00(+0.00%)
Apr 16, 2002 0.1253 0.1279 0.1227 0.1279 50,750 +0.00(+0.00%)
Apr 15, 2002 0.1279 0.1279 0.1253 0.1279 9,575 +0.00(+0.00%)
Apr 12, 2002 0.1227 0.1295 0.1227 0.1279 26,811 +0.00(+2.08%)
Apr 11, 2002 0.1274 0.1274 0.1201 0.1253 30,641 +0.00(+0.00%)
Apr 10, 2002 0.1264 0.1264 0.1253 0.1253 16,278 +0.00(+0.00%)
Apr 09, 2002 0.1253 0.1253 0.1253 0.1253 0 +0.00(+0.00%)
Apr 08, 2002 0.1253 0.1253 0.1159 0.1253 42,132 +0.01(+9.09%)
Apr 05, 2002 0.1097 0.1201 0.1044 0.1149 437,604 -0.00(-1.79%)
Apr 04, 2002 0.1483 0.1483 0.1044 0.1170 279,607 -0.03(-20.00%)
Apr 03, 2002 0.1483 0.1483 0.1462 0.1462 9,575 +0.00(+0.00%)
Apr 02, 2002 0.1436 0.1462 0.1384 0.1462 44,047 +0.00(+0.00%)
Apr 01, 2002 0.1410 0.1462 0.1410 0.1462 11,490 +0.01(+3.70%)
Mar 29, 2002 0.1441 0.1462 0.1410 0.1410 32,557 +0.00(+0.00%)
Mar 28, 2002 0.1441 0.1462 0.1410 0.1410 32,557 -0.01(-4.93%)
Mar 27, 2002 0.1483 0.1483 0.1483 0.1483 5,745 +0.00(+1.79%)
Mar 26, 2002 0.1457 0.1457 0.1457 0.1457 0 +0.00(+0.00%)
Mar 25, 2002 0.1452 0.1483 0.1436 0.1457 49,793 +0.00(+0.00%)
Mar 22, 2002 0.1436 0.1478 0.1436 0.1457 101,501 -0.00(-1.76%)
Mar 21, 2002 0.1483 0.1483 0.1483 0.1483 4,787 -0.00(-1.04%)
Mar 20, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 19, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 18, 2002 0.1504 0.1504 0.1462 0.1499 71,816 -0.00(-0.35%)
Mar 15, 2002 0.1504 0.1504 0.1504 0.1504 1,915 +0.00(+0.00%)
Mar 14, 2002 0.1509 0.1509 0.1504 0.1504 2,872 +0.00(+0.35%)
Mar 13, 2002 0.1499 0.1499 0.1499 0.1499 3,830 +0.00(+0.00%)
Mar 12, 2002 0.1462 0.1499 0.1441 0.1499 40,217 +0.00(+0.00%)
Mar 11, 2002 0.1499 0.1499 0.1499 0.1499 1,915 +0.00(+0.00%)
Mar 08, 2002 0.1499 0.1499 0.1499 0.1499 1,915 +0.00(+0.00%)
Mar 07, 2002 0.1478 0.1499 0.1478 0.1499 3,830 +0.00(+0.00%)
Mar 06, 2002 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Mar 05, 2002 0.1483 0.1499 0.1483 0.1499 7,660 +0.00(+0.00%)
Mar 04, 2002 0.1467 0.1499 0.1467 0.1499 15,320 +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.