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

Phx Minerals Inc (NY: PHX )

3.230 +0.050 (+1.57%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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, 2006 8.126 8.764 8.013 8.447 53,671 -0.05(-0.64%)
May 30, 2006 8.556 8.556 8.360 8.502 18,928 -0.05(-0.59%)
May 26, 2006 8.351 8.556 8.351 8.552 3,594 +0.20(+2.45%)
May 25, 2006 8.414 8.552 8.347 8.347 13,178 -0.09(-1.04%)
May 24, 2006 8.456 8.493 8.435 8.435 9,104 -0.12(-1.41%)
May 23, 2006 8.472 8.752 8.472 8.556 16,293 -0.06(-0.68%)
May 22, 2006 8.564 8.764 8.431 8.614 19,647 +0.04(+0.41%)
May 19, 2006 8.564 8.598 8.351 8.579 28,033 -0.05(-0.60%)
May 18, 2006 8.564 8.764 8.564 8.631 18,209 +0.03(+0.39%)
May 17, 2006 8.618 8.618 8.560 8.598 26,116 -0.17(-1.90%)
May 16, 2006 8.973 8.973 8.618 8.764 35,700 -0.25(-2.78%)
May 15, 2006 9.178 9.178 8.618 9.015 50,316 -0.11(-1.23%)
May 12, 2006 9.186 9.186 8.785 9.128 12,698 -0.06(-0.64%)
May 11, 2006 9.257 9.257 8.940 9.186 51,275 +0.38(+4.36%)
May 10, 2006 8.931 8.931 8.764 8.802 39,055 -0.10(-1.17%)
May 09, 2006 8.869 8.973 8.769 8.906 41,690 +0.06(+0.71%)
May 08, 2006 9.057 9.207 8.806 8.844 22,762 -0.23(-2.57%)
May 05, 2006 8.998 9.261 8.994 9.078 26,835 +0.05(+0.51%)
May 04, 2006 9.265 9.265 9.015 9.032 37,617 -0.07(-0.73%)
May 03, 2006 9.244 9.244 8.806 9.098 22,522 -0.03(-0.32%)
May 02, 2006 9.224 9.240 9.040 9.128 16,053 -0.01(-0.14%)
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.