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

Phx Minerals Inc (NY: PHX )

3.430 +0.050 (+1.48%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 6, 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 31, 2006 7.575 7.930 7.575 7.767 17,970 +0.21(+2.82%)
Aug 30, 2006 7.533 7.575 7.533 7.554 28,273 -0.02(-0.28%)
Aug 29, 2006 7.646 7.646 7.304 7.575 46,962 +0.03(+0.44%)
Aug 28, 2006 7.600 7.600 7.533 7.542 18,209 -0.05(-0.66%)
Aug 25, 2006 7.596 7.596 7.575 7.592 2,635 +0.01(+0.17%)
Aug 24, 2006 7.512 7.579 7.476 7.579 11,740 +0.06(+0.83%)
Aug 23, 2006 7.554 7.554 7.512 7.517 7,188 -0.02(-0.22%)
Aug 22, 2006 7.550 7.554 7.492 7.533 11,261 +0.02(+0.28%)
Aug 21, 2006 7.500 7.550 7.475 7.512 22,762 +0.01(+0.17%)
Aug 18, 2006 7.387 7.512 7.383 7.500 7,906 +0.07(+0.96%)
Aug 17, 2006 7.396 7.429 7.329 7.429 49,118 +0.07(+0.96%)
Aug 16, 2006 7.220 7.383 7.095 7.358 53,191 +0.05(+0.63%)
Aug 15, 2006 7.325 7.404 7.199 7.312 44,086 -0.01(-0.17%)
Aug 14, 2006 7.492 7.492 7.325 7.325 18,689 -0.18(-2.45%)
Aug 11, 2006 7.554 7.554 7.471 7.508 6,229 -0.00(-0.06%)
Aug 10, 2006 7.458 7.554 7.429 7.512 35,700 +0.04(+0.56%)
Aug 09, 2006 7.441 7.550 7.437 7.471 14,855 +0.02(+0.28%)
Aug 08, 2006 7.471 7.588 7.416 7.450 16,053 -0.02(-0.22%)
Aug 07, 2006 7.742 7.926 7.220 7.467 57,744 -0.29(-3.79%)
Aug 04, 2006 7.926 7.930 7.721 7.761 15,094 -0.13(-1.61%)
Aug 03, 2006 7.867 7.888 7.721 7.888 11,021 +0.13(+1.61%)
Aug 02, 2006 7.909 7.909 7.763 7.763 7,906 -0.02(-0.27%)
Aug 01, 2006 7.734 7.888 7.734 7.784 5,271 -0.13(-1.69%)
Jul 31, 2006 7.788 7.926 7.788 7.917 11,500 +0.11(+1.44%)
Jul 28, 2006 7.721 7.967 7.684 7.805 28,273 +0.07(+0.92%)
Jul 27, 2006 7.951 7.972 7.718 7.734 11,740 -0.18(-2.22%)
Jul 26, 2006 7.696 7.972 7.679 7.909 13,657 +0.21(+2.77%)
Jul 25, 2006 7.825 7.909 7.604 7.696 11,261 -0.12(-1.55%)
Jul 24, 2006 7.721 7.855 7.617 7.817 6,229 +0.02(+0.27%)
Jul 21, 2006 7.784 7.805 7.742 7.796 18,449 -0.01(-0.11%)
Jul 20, 2006 7.729 7.863 7.729 7.805 12,219 +0.00(+0.00%)
Jul 19, 2006 7.625 7.805 7.625 7.805 19,647 -0.10(-1.27%)
Jul 18, 2006 7.888 7.905 7.888 7.905 718 +0.18(+2.32%)
Jul 17, 2006 7.930 8.222 7.675 7.725 14,136 -0.20(-2.58%)
Jul 14, 2006 7.930 7.930 7.926 7.930 5,750 +0.06(+0.80%)
Jul 13, 2006 8.034 8.034 7.745 7.867 19,168 -0.15(-1.87%)
Jul 12, 2006 8.059 8.059 7.934 8.017 23,960 -0.03(-0.36%)
Jul 11, 2006 8.168 8.230 8.047 8.047 25,158 -0.12(-1.48%)
Jul 10, 2006 8.222 8.255 8.047 8.168 22,762 +0.02(+0.20%)
Jul 07, 2006 8.055 8.222 8.055 8.151 10,063 -0.01(-0.10%)
Jul 06, 2006 8.076 8.243 8.076 8.159 15,574 +0.05(+0.57%)
Jul 05, 2006 8.059 8.138 7.930 8.113 14,376 +0.05(+0.62%)
Jul 03, 2006 7.867 8.138 7.867 8.063 9,823 +0.24(+3.04%)
Jun 30, 2006 7.638 7.825 7.638 7.825 5,271 +0.02(+0.27%)
Jun 29, 2006 7.663 7.825 7.663 7.805 14,136 +0.09(+1.14%)
Jun 28, 2006 7.659 7.717 7.659 7.717 10,302 +0.27(+3.64%)
Jun 27, 2006 7.617 7.637 7.446 7.446 10,063 -0.03(-0.34%)
Jun 26, 2006 7.596 7.596 7.408 7.471 13,896 -0.13(-1.65%)
Jun 23, 2006 7.195 7.709 7.179 7.596 9,104 +0.45(+6.37%)
Jun 22, 2006 7.099 7.220 7.095 7.141 13,657 +0.04(+0.53%)
Jun 21, 2006 7.325 7.329 7.103 7.103 36,898 -0.30(-4.06%)
Jun 20, 2006 7.316 7.404 7.316 7.404 5,031 +0.00(+0.06%)
Jun 19, 2006 7.512 7.629 7.345 7.400 9,344 -0.11(-1.50%)
Jun 16, 2006 7.596 7.721 7.304 7.512 10,542 -0.08(-1.10%)
Jun 15, 2006 7.512 7.596 7.437 7.596 6,708 +0.28(+3.76%)
Jun 14, 2006 7.429 7.441 7.308 7.320 31,867 -0.15(-1.96%)
Jun 13, 2006 7.721 7.743 7.467 7.467 38,815 -0.35(-4.54%)
Jun 12, 2006 8.243 8.243 7.749 7.821 6,948 -0.28(-3.40%)
Jun 09, 2006 7.729 8.255 7.729 8.097 14,136 +0.35(+4.47%)
Jun 08, 2006 8.138 8.138 7.199 7.750 32,825 -0.41(-5.01%)
Jun 07, 2006 8.301 8.339 8.138 8.159 8,625 -0.22(-2.59%)
Jun 06, 2006 8.556 8.556 8.347 8.376 6,708 -0.05(-0.64%)
Jun 05, 2006 8.472 8.481 8.201 8.431 15,334 -0.04(-0.44%)
Jun 02, 2006 8.472 8.472 8.431 8.468 10,302 -0.00(-0.05%)
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.