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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 10.38 10.63 10.38 10.63 27,529 +0.26(+2.54%)
May 30, 2007 10.28 10.37 10.24 10.37 9,814 +0.06(+0.61%)
May 29, 2007 10.28 10.44 10.28 10.31 11,011 -0.01(-0.06%)
May 25, 2007 10.34 10.55 10.30 10.31 14,363 -0.02(-0.18%)
May 24, 2007 10.34 10.34 10.28 10.33 7,899 +0.09(+0.90%)
May 23, 2007 10.24 10.29 10.23 10.24 17,714 -0.05(-0.53%)
May 22, 2007 10.44 10.44 10.19 10.29 45,484 -0.14(-1.32%)
May 21, 2007 9.838 10.55 9.838 10.43 24,896 +0.56(+5.63%)
May 18, 2007 9.587 9.888 9.587 9.875 10,293 +0.26(+2.74%)
May 17, 2007 9.399 9.662 9.386 9.612 24,896 +0.28(+2.95%)
May 16, 2007 9.345 9.399 9.336 9.336 4,548 -0.06(-0.66%)
May 15, 2007 9.294 9.441 9.294 9.398 5,984 +0.18(+1.94%)
May 14, 2007 9.081 9.294 9.061 9.219 16,757 +0.24(+2.65%)
May 11, 2007 9.278 9.315 8.647 8.981 148,900 -0.30(-3.28%)
May 10, 2007 9.294 9.315 9.269 9.286 110,837 -0.05(-0.54%)
May 09, 2007 9.274 9.399 9.190 9.336 31,360 -0.06(-0.67%)
May 08, 2007 9.240 9.399 9.219 9.399 15,799 +0.08(+0.85%)
May 07, 2007 9.086 9.320 8.768 9.320 28,008 +0.18(+1.97%)
May 04, 2007 9.194 9.194 9.106 9.140 11,011 -0.20(-2.10%)
May 03, 2007 9.399 9.441 9.190 9.336 15,320 -0.06(-0.67%)
May 02, 2007 9.182 9.545 9.182 9.399 28,966 +0.22(+2.37%)
May 01, 2007 8.835 9.190 8.835 9.182 13,166 +0.36(+4.12%)
Apr 30, 2007 8.522 8.919 8.355 8.818 6,942 -0.06(-0.71%)
Apr 27, 2007 8.902 8.902 8.693 8.881 7,899 -0.03(-0.38%)
Apr 26, 2007 9.127 9.127 8.902 8.915 13,645 -0.19(-2.06%)
Apr 25, 2007 9.023 9.102 9.015 9.102 16,039 +0.05(+0.60%)
Apr 24, 2007 9.056 9.086 9.040 9.048 26,572 +0.01(+0.09%)
Apr 23, 2007 8.772 9.052 8.772 9.040 35,190 +0.27(+3.05%)
Apr 20, 2007 8.563 8.772 8.563 8.772 53,623 +0.23(+2.69%)
Apr 19, 2007 8.421 8.551 8.421 8.543 7,660 +0.08(+0.99%)
Apr 18, 2007 8.501 8.555 8.355 8.459 29,684 +0.00(+0.00%)
Apr 17, 2007 8.522 8.538 8.342 8.459 27,769 -0.03(-0.39%)
Apr 16, 2007 8.392 8.492 8.392 8.492 21,784 +0.13(+1.60%)
Apr 13, 2007 8.284 8.392 8.258 8.359 79,477 +0.08(+0.91%)
Apr 12, 2007 8.258 8.346 8.258 8.284 40,696 -0.02(-0.20%)
Apr 11, 2007 8.275 8.355 8.271 8.300 23,460 -0.00(-0.05%)
Apr 10, 2007 8.275 8.304 8.271 8.304 1,675 -0.05(-0.58%)
Apr 09, 2007 8.367 8.367 8.271 8.352 23,699 +0.01(+0.13%)
Apr 05, 2007 8.292 8.392 8.250 8.342 80,195 +0.05(+0.60%)
Apr 04, 2007 8.334 8.355 8.292 8.292 40,217 -0.05(-0.55%)
Apr 03, 2007 8.350 8.375 8.229 8.338 40,696 +0.07(+0.86%)
Apr 02, 2007 8.338 8.359 8.250 8.267 28,966 -0.07(-0.80%)
Mar 30, 2007 8.346 8.346 8.254 8.334 8,378 +0.01(+0.10%)
Mar 29, 2007 8.350 8.350 8.313 8.325 5,266 +0.00(+0.05%)
Mar 28, 2007 8.292 8.355 8.062 8.321 15,560 +0.03(+0.35%)
Mar 27, 2007 8.104 8.292 8.045 8.292 9,814 +0.03(+0.30%)
Mar 26, 2007 8.250 8.338 8.250 8.267 7,181 +0.02(+0.20%)
Mar 23, 2007 8.359 8.363 8.250 8.250 26,811 -0.03(-0.40%)
Mar 22, 2007 8.355 8.359 8.229 8.284 72,535 -0.05(-0.60%)
Mar 21, 2007 8.334 8.334 8.062 8.334 9,336 +0.08(+1.01%)
Mar 20, 2007 8.187 8.330 8.187 8.250 50,511 +0.08(+0.92%)
Mar 19, 2007 8.146 8.187 8.146 8.175 7,660 +0.03(+0.36%)
Mar 16, 2007 8.150 8.275 8.146 8.146 11,011 +0.00(+0.00%)
Mar 15, 2007 8.313 8.313 8.125 8.146 13,645 -0.07(-0.81%)
Mar 14, 2007 8.213 8.288 8.192 8.213 6,942 +0.02(+0.25%)
Mar 13, 2007 8.350 8.375 8.192 8.192 28,248 -0.16(-1.90%)
Mar 12, 2007 8.041 8.350 7.937 8.350 90,728 +0.10(+1.16%)
Mar 09, 2007 8.309 8.313 8.150 8.254 23,460 -0.03(-0.35%)
Mar 08, 2007 8.146 8.355 8.129 8.284 37,344 +0.08(+0.97%)
Mar 07, 2007 8.083 8.292 8.083 8.204 52,905 +0.14(+1.76%)
Mar 06, 2007 7.832 8.225 7.812 8.062 77,801 +0.21(+2.66%)
Mar 05, 2007 7.874 7.933 7.832 7.853 28,966 -0.08(-1.05%)
Mar 02, 2007 7.979 7.979 7.937 7.937 26,572 -0.04(-0.52%)
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.