Phx Minerals Inc (NY: PHX )

3.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.1294 0.1299 0.1252 0.1294 7,858,976 +0.00(+0.41%)
Oct 30, 2002 0.1278 0.1294 0.1278 0.1289 16,293 -0.00(-0.80%)
Oct 29, 2002 0.1299 0.1299 0.1200 0.1299 46,962 +0.00(+0.00%)
Oct 28, 2002 0.1304 0.1304 0.1200 0.1299 85,298 +0.00(+0.00%)
Oct 25, 2002 0.1299 0.1299 0.1299 0.1299 12,459 +0.00(+0.00%)
Oct 24, 2002 0.1299 0.1299 0.1210 0.1299 278,897 +0.00(+2.05%)
Oct 23, 2002 0.1278 0.1278 0.1174 0.1273 81,465 -0.00(-2.01%)
Oct 22, 2002 0.1299 0.1299 0.1299 0.1299 0 +0.00(+0.00%)
Oct 21, 2002 0.1299 0.1299 0.1252 0.1299 34,502 +0.00(+1.63%)
Oct 18, 2002 0.1304 0.1304 0.1252 0.1278 38,336 -0.01(-5.40%)
Oct 17, 2002 0.1341 0.1356 0.1278 0.1351 108,300 -0.00(-2.26%)
Oct 16, 2002 0.1356 0.1383 0.1356 0.1383 23,001 +0.00(+0.00%)
Oct 15, 2002 0.1356 0.1383 0.1356 0.1383 4,792 -0.00(-1.12%)
Oct 14, 2002 0.1309 0.1398 0.1309 0.1398 5,750 +0.00(+1.13%)
Oct 11, 2002 0.1356 0.1429 0.1330 0.1383 35,461 -0.00(-3.28%)
Oct 10, 2002 0.1435 0.1487 0.1383 0.1429 79,548 -0.01(-3.52%)
Oct 09, 2002 0.1482 0.1482 0.1414 0.1482 22,043 +0.00(+1.79%)
Oct 08, 2002 0.1409 0.1461 0.1409 0.1456 53,671 -0.01(-3.79%)
Oct 07, 2002 0.1461 0.1513 0.1461 0.1513 98,716 +0.00(+0.00%)
Oct 04, 2002 0.1461 0.1513 0.1461 0.1513 41,211 +0.00(+0.00%)
Oct 03, 2002 0.1461 0.1539 0.1435 0.1513 35,461 +0.00(+1.75%)
Oct 02, 2002 0.1513 0.1565 0.1409 0.1487 58,463 -0.01(-5.00%)
Oct 01, 2002 0.1617 0.1617 0.1565 0.1565 49,837 -0.01(-6.25%)
Sep 30, 2002 0.1722 0.1722 0.1669 0.1669 17,251 -0.01(-5.88%)
Sep 27, 2002 0.1722 0.1784 0.1722 0.1774 22,043 -0.00(-1.45%)
Sep 26, 2002 0.1748 0.1815 0.1722 0.1800 958,411 -0.00(-1.15%)
Sep 25, 2002 0.1800 0.1826 0.1774 0.1821 1,629,300 -0.00(-0.29%)
Sep 24, 2002 0.1826 0.1826 0.1779 0.1826 9,584 -0.01(-2.78%)
Sep 23, 2002 0.1894 0.1894 0.1878 0.1878 6,708 -0.01(-3.49%)
Sep 20, 2002 0.1951 0.1951 0.1852 0.1946 28,752 -0.00(-1.58%)
Sep 19, 2002 0.2029 0.2029 0.1904 0.1977 48,879 -0.01(-4.05%)
Sep 18, 2002 0.2061 0.2061 0.2061 0.2061 0 +0.00(+0.00%)
Sep 17, 2002 0.2035 0.2061 0.2035 0.2061 3,833 +0.00(+0.00%)
Sep 16, 2002 0.1982 0.2061 0.1962 0.2061 33,544 -0.00(-0.50%)
Sep 13, 2002 0.1993 0.2071 0.1993 0.2071 35,461 +0.00(+1.28%)
Sep 12, 2002 0.2055 0.2055 0.1956 0.2045 82,423 +0.01(+2.62%)
Sep 11, 2002 0.1993 0.1993 0.1993 0.1993 0 +0.00(+0.00%)
Sep 10, 2002 0.1972 0.2061 0.1972 0.1993 49,837 -0.01(-4.02%)
Sep 09, 2002 0.2035 0.2076 0.2024 0.2076 54,629 -0.00(-0.25%)
Sep 06, 2002 0.2035 0.2082 0.2009 0.2082 30,669 +0.00(+0.50%)
Sep 05, 2002 0.2061 0.2071 0.2035 0.2071 66,130 +0.00(+0.51%)
Sep 04, 2002 0.2009 0.2082 0.1956 0.2061 191,682 +0.01(+3.40%)
Sep 03, 2002 0.2076 0.2082 0.1993 0.1993 39,294 -0.01(-4.02%)
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%)
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.