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

Phx Minerals Inc (NY: PHX )

3.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2007 8.514 8.911 8.347 8.810 6,948 -0.06(-0.71%)
Apr 27, 2007 8.894 8.894 8.685 8.873 7,906 -0.03(-0.38%)
Apr 26, 2007 9.119 9.119 8.894 8.907 13,657 -0.19(-2.06%)
Apr 25, 2007 9.015 9.094 9.007 9.094 16,053 +0.05(+0.60%)
Apr 24, 2007 9.048 9.078 9.032 9.040 26,595 +0.01(+0.09%)
Apr 23, 2007 8.764 9.044 8.764 9.032 35,221 +0.27(+3.05%)
Apr 20, 2007 8.556 8.764 8.556 8.764 53,671 +0.23(+2.69%)
Apr 19, 2007 8.414 8.543 8.414 8.535 7,667 +0.08(+0.99%)
Apr 18, 2007 8.493 8.547 8.347 8.451 29,710 +0.00(+0.00%)
Apr 17, 2007 8.514 8.531 8.335 8.451 27,793 -0.03(-0.39%)
Apr 16, 2007 8.385 8.485 8.385 8.485 21,803 +0.13(+1.60%)
Apr 13, 2007 8.276 8.385 8.251 8.351 79,548 +0.08(+0.91%)
Apr 12, 2007 8.251 8.339 8.251 8.276 40,732 -0.02(-0.20%)
Apr 11, 2007 8.268 8.347 8.264 8.293 23,481 -0.00(-0.05%)
Apr 10, 2007 8.268 8.297 8.264 8.297 1,677 -0.05(-0.58%)
Apr 09, 2007 8.360 8.360 8.264 8.345 23,720 +0.01(+0.13%)
Apr 05, 2007 8.285 8.385 8.243 8.335 80,266 +0.05(+0.60%)
Apr 04, 2007 8.326 8.348 8.285 8.285 40,253 -0.05(-0.55%)
Apr 03, 2007 8.343 8.368 8.222 8.330 40,732 +0.07(+0.86%)
Apr 02, 2007 8.330 8.351 8.243 8.259 28,991 -0.07(-0.80%)
Mar 30, 2007 8.339 8.339 8.247 8.326 8,386 +0.01(+0.10%)
Mar 29, 2007 8.343 8.343 8.305 8.318 5,271 +0.00(+0.05%)
Mar 28, 2007 8.285 8.347 8.055 8.314 15,574 +0.03(+0.35%)
Mar 27, 2007 8.097 8.285 8.038 8.285 9,823 +0.03(+0.30%)
Mar 26, 2007 8.243 8.330 8.243 8.259 7,188 +0.02(+0.20%)
Mar 23, 2007 8.351 8.355 8.243 8.243 26,835 -0.03(-0.40%)
Mar 22, 2007 8.347 8.351 8.222 8.276 72,599 -0.05(-0.60%)
Mar 21, 2007 8.326 8.326 8.055 8.326 9,344 +0.08(+1.01%)
Mar 20, 2007 8.180 8.322 8.180 8.243 50,556 +0.08(+0.92%)
Mar 19, 2007 8.138 8.180 8.138 8.168 7,667 +0.03(+0.36%)
Mar 16, 2007 8.143 8.268 8.138 8.138 11,021 +0.00(+0.00%)
Mar 15, 2007 8.305 8.305 8.118 8.138 13,657 -0.07(-0.81%)
Mar 14, 2007 8.205 8.280 8.184 8.205 6,948 +0.02(+0.25%)
Mar 13, 2007 8.343 8.368 8.184 8.184 28,273 -0.16(-1.90%)
Mar 12, 2007 8.034 8.343 7.930 8.343 90,809 +0.10(+1.16%)
Mar 09, 2007 8.301 8.305 8.143 8.247 23,481 -0.03(-0.35%)
Mar 08, 2007 8.138 8.347 8.122 8.276 37,378 +0.08(+0.97%)
Mar 07, 2007 8.076 8.285 8.076 8.197 52,952 +0.14(+1.76%)
Mar 06, 2007 7.825 8.218 7.805 8.055 77,870 +0.21(+2.66%)
Mar 05, 2007 7.867 7.926 7.825 7.846 28,991 -0.08(-1.05%)
Mar 02, 2007 7.972 7.972 7.930 7.930 26,595 -0.04(-0.52%)
Mar 01, 2007 7.930 8.113 7.888 7.972 78,589 +0.01(+0.16%)
Feb 28, 2007 7.930 7.992 7.867 7.959 119,082 -0.03(-0.42%)
Feb 27, 2007 8.138 8.138 7.846 7.992 14,855 -0.15(-1.79%)
Feb 26, 2007 8.197 8.222 7.930 8.138 77,870 -0.04(-0.51%)
Feb 23, 2007 8.138 8.301 8.138 8.180 25,158 +0.04(+0.51%)
Feb 22, 2007 8.138 8.305 7.984 8.138 40,972 -0.04(-0.51%)
Feb 21, 2007 8.138 8.343 7.951 8.180 70,203 +0.25(+3.21%)
Feb 20, 2007 7.846 8.138 7.846 7.926 59,661 -0.00(-0.05%)
Feb 16, 2007 8.080 8.080 7.830 7.930 14,136 -0.31(-3.80%)
Feb 15, 2007 8.243 8.255 8.243 8.243 23,960 -0.06(-0.75%)
Feb 14, 2007 8.243 8.393 8.243 8.305 22,043 -0.06(-0.75%)
Feb 13, 2007 8.097 8.368 8.097 8.368 33,304 +0.10(+1.26%)
Feb 12, 2007 8.401 8.401 8.076 8.264 25,877 -0.08(-1.00%)
Feb 09, 2007 8.401 8.401 8.347 8.347 2,875 -0.04(-0.50%)
Feb 08, 2007 8.339 8.389 8.339 8.389 3,833 +0.13(+1.52%)
Feb 07, 2007 8.343 8.361 8.143 8.264 20,366 -0.14(-1.69%)
Feb 06, 2007 8.614 8.614 8.389 8.406 73,318 -0.23(-2.61%)
Feb 05, 2007 8.230 8.631 8.230 8.631 65,651 +0.32(+3.82%)
Feb 02, 2007 8.030 8.314 7.972 8.314 27,554 +0.32(+3.97%)
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.