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 (%)
Aug 30, 2002 0.2029 0.2076 0.2029 0.2076 81,465 +0.00(+2.31%)
Aug 29, 2002 0.2029 0.2029 0.2029 0.2029 958 -0.00(-1.52%)
Aug 28, 2002 0.2082 0.2082 0.1904 0.2061 162,930 -0.00(-1.00%)
Aug 27, 2002 0.2035 0.2082 0.1988 0.2082 85,298 +0.00(+0.00%)
Aug 26, 2002 0.2035 0.2082 0.2035 0.2082 9,584 +0.01(+4.72%)
Aug 23, 2002 0.2082 0.2082 0.1988 0.1988 6,708 -0.01(-4.27%)
Aug 22, 2002 0.1982 0.2076 0.1982 0.2076 90,090 -0.00(-0.25%)
Aug 21, 2002 0.2082 0.2082 0.1878 0.2082 255,895 +0.00(+0.25%)
Aug 20, 2002 0.1998 0.2076 0.1998 0.2076 23,960 -0.00(-0.50%)
Aug 16, 2002 0.2087 0.2087 0.2087 0.2087 958 -0.00(-0.50%)
Aug 15, 2002 0.2087 0.2097 0.1993 0.2097 126,510 +0.00(+0.50%)
Aug 14, 2002 0.2035 0.2087 0.2035 0.2087 14,376 -0.00(-0.74%)
Aug 13, 2002 0.2061 0.2102 0.2035 0.2102 85,298 +0.00(+0.75%)
Aug 12, 2002 0.2102 0.2102 0.2009 0.2087 18,209 +0.00(+1.52%)
Aug 07, 2002 0.2061 0.2061 0.1956 0.2055 50,795 -0.00(-0.76%)
Aug 06, 2002 0.2009 0.2071 0.1972 0.2071 82,423 +0.00(+2.06%)
Aug 05, 2002 0.1972 0.2029 0.1930 0.2029 80,506 -0.00(-0.26%)
Aug 02, 2002 0.2009 0.2035 0.1993 0.2035 32,586 +0.00(+0.00%)
Aug 01, 2002 0.1956 0.2035 0.1930 0.2035 72,839 +0.00(+0.00%)
Jul 31, 2002 0.1930 0.2035 0.1930 0.2035 57,504 +0.00(+0.00%)
Jul 30, 2002 0.2035 0.2035 0.1930 0.2035 65,172 +0.01(+2.63%)
Jul 29, 2002 0.1951 0.2035 0.1878 0.1982 105,425 +0.00(+1.88%)
Jul 26, 2002 0.1904 0.1951 0.1748 0.1946 138,011 +0.00(+0.00%)
Jul 25, 2002 0.1930 0.1951 0.1878 0.1946 50,795 -0.00(-0.27%)
Jul 24, 2002 0.1930 0.1982 0.1930 0.1951 50,795 -0.01(-2.60%)
Jul 23, 2002 0.1956 0.2003 0.1826 0.2003 101,591 +0.00(+0.00%)
Jul 22, 2002 0.2003 0.2009 0.1930 0.2003 39,294 +0.00(+0.00%)
Jul 19, 2002 0.2003 0.2003 0.1930 0.2003 37,378 +0.00(+1.05%)
Jul 17, 2002 0.1956 0.1982 0.1930 0.1982 104,466 +0.00(+1.33%)
Jul 12, 2002 0.1956 0.1956 0.1878 0.1956 31,627 +0.00(+0.00%)
Jul 11, 2002 0.1904 0.1956 0.1878 0.1956 26,835 +0.00(+0.27%)
Jul 10, 2002 0.1951 0.1951 0.1878 0.1951 58,463 +0.00(+0.00%)
Jul 09, 2002 0.1930 0.1956 0.1904 0.1951 66,130 +0.01(+5.06%)
Jul 08, 2002 0.1852 0.1930 0.1852 0.1857 1,054,253 -0.00(-1.11%)
Jul 05, 2002 0.1904 0.1904 0.1852 0.1878 7,667 +0.00(+0.56%)
Jul 04, 2002 0.1815 0.1878 0.1774 0.1868 276,022 +0.00(+0.00%)
Jul 03, 2002 0.1815 0.1878 0.1774 0.1868 276,022 -0.01(-2.72%)
Jul 02, 2002 0.1904 0.1920 0.1847 0.1920 34,502 +0.01(+2.79%)
Jul 01, 2002 0.1878 0.1889 0.1800 0.1868 111,175 +0.00(+1.13%)
Jun 28, 2002 0.1852 0.1852 0.1748 0.1847 94,882 -0.00(-0.28%)
Jun 27, 2002 0.1826 0.1852 0.1779 0.1852 65,172 +0.00(+1.43%)
Jun 26, 2002 0.1826 0.1826 0.1722 0.1826 105,425 +0.00(+0.00%)
Jun 25, 2002 0.1815 0.1826 0.1800 0.1826 156,221 +0.01(+7.69%)
Jun 21, 2002 0.1669 0.1696 0.1669 0.1696 191,682 +0.00(+0.31%)
Jun 20, 2002 0.1669 0.1690 0.1669 0.1690 115,009 +0.00(+1.89%)
Jun 19, 2002 0.1612 0.1659 0.1570 0.1659 168,680 +0.01(+3.58%)
Jun 18, 2002 0.1602 0.1617 0.1513 0.1602 220,434 +0.00(+0.00%)
Jun 17, 2002 0.1591 0.1602 0.1591 0.1602 24,918 +0.00(+0.66%)
Jun 14, 2002 0.1560 0.1591 0.1560 0.1591 133,219 +0.00(+2.35%)
Jun 12, 2002 0.1529 0.1560 0.1529 0.1555 38,336 +0.01(+6.05%)
Jun 11, 2002 0.1487 0.1555 0.1466 0.1466 46,962 -0.01(-5.70%)
Jun 10, 2002 0.1513 0.1555 0.1513 0.1555 24,918 +0.00(+0.00%)
Jun 07, 2002 0.1539 0.1555 0.1539 0.1555 104,466 +0.00(+0.00%)
Jun 06, 2002 0.1539 0.1555 0.1539 0.1555 83,381 +0.00(+2.76%)
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.