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 (%)
Dec 29, 2006 7.909 8.038 7.842 7.846 58,463 -0.15(-1.83%)
Dec 28, 2006 7.930 8.022 7.897 7.992 32,346 +0.06(+0.74%)
Dec 27, 2006 7.934 7.934 7.867 7.934 19,168 -0.02(-0.21%)
Dec 26, 2006 8.134 8.134 7.938 7.951 3,114 -0.10(-1.29%)
Dec 22, 2006 7.834 8.055 7.834 8.055 14,376 +0.20(+2.60%)
Dec 21, 2006 7.930 7.930 7.825 7.851 48,639 +0.00(+0.01%)
Dec 20, 2006 7.930 7.930 7.817 7.851 15,094 +0.00(+0.00%)
Dec 19, 2006 7.930 7.946 7.825 7.850 8,865 -0.03(-0.42%)
Dec 18, 2006 7.930 8.097 7.780 7.884 24,918 -0.05(-0.58%)
Dec 15, 2006 8.034 8.243 7.930 7.930 4,073 -0.09(-1.08%)
Dec 14, 2006 7.930 8.109 7.830 8.017 10,063 +0.19(+2.44%)
Dec 13, 2006 7.930 7.934 7.825 7.825 6,469 +0.00(+0.00%)
Dec 12, 2006 7.955 8.022 7.471 7.825 56,067 -0.40(-4.82%)
Dec 11, 2006 8.234 8.234 8.209 8.222 7,667 +0.08(+0.92%)
Dec 08, 2006 8.097 8.218 8.034 8.147 11,740 +0.29(+3.72%)
Dec 07, 2006 7.533 7.855 7.533 7.855 11,500 +0.10(+1.24%)
Dec 06, 2006 7.663 7.846 7.542 7.759 16,053 -0.01(-0.11%)
Dec 05, 2006 7.725 7.930 7.704 7.767 40,732 +0.04(+0.54%)
Dec 04, 2006 7.746 7.930 7.725 7.725 4,792 -0.02(-0.27%)
Dec 01, 2006 7.742 7.784 7.742 7.746 3,114 -0.06(-0.75%)
Nov 30, 2006 7.725 7.805 7.725 7.805 4,312 +0.08(+1.03%)
Nov 29, 2006 7.659 7.821 7.659 7.725 2,156 +0.07(+0.87%)
Nov 28, 2006 7.679 7.805 7.633 7.659 8,865 -0.04(-0.49%)
Nov 27, 2006 7.679 7.825 7.679 7.696 9,344 +0.01(+0.11%)
Nov 24, 2006 7.742 7.742 7.688 7.688 15,334 -0.07(-0.91%)
Nov 22, 2006 7.888 7.888 7.721 7.759 12,459 -0.04(-0.54%)
Nov 21, 2006 7.742 7.830 7.721 7.800 65,890 +0.06(+0.75%)
Nov 20, 2006 7.888 7.930 7.742 7.742 18,689 -0.05(-0.64%)
Nov 17, 2006 7.721 7.792 7.721 7.792 10,302 +0.03(+0.32%)
Nov 16, 2006 7.938 7.938 7.750 7.767 13,178 -0.27(-3.33%)
Nov 15, 2006 8.214 8.214 7.992 8.034 12,459 -0.10(-1.28%)
Nov 14, 2006 8.076 8.220 7.934 8.138 12,219 +0.10(+1.30%)
Nov 13, 2006 7.930 8.215 7.846 8.034 20,366 +0.20(+2.50%)
Nov 10, 2006 7.825 7.930 7.725 7.838 14,615 -0.03(-0.32%)
Nov 09, 2006 7.930 8.012 7.825 7.863 9,823 +0.02(+0.21%)
Nov 08, 2006 7.867 7.955 7.744 7.846 21,324 +0.08(+1.08%)
Nov 07, 2006 7.521 7.763 7.521 7.763 4,552 +0.04(+0.54%)
Nov 06, 2006 7.700 7.732 7.700 7.721 6,708 +0.01(+0.08%)
Nov 03, 2006 7.721 7.721 7.659 7.715 5,510 +0.08(+1.02%)
Nov 02, 2006 7.888 7.888 7.512 7.638 9,104 -0.22(-2.79%)
Nov 01, 2006 7.825 7.888 7.512 7.856 19,168 -0.03(-0.40%)
Oct 31, 2006 7.846 7.926 7.846 7.888 3,833 -0.16(-2.02%)
Oct 30, 2006 8.201 8.201 7.763 8.051 9,823 -0.06(-0.77%)
Oct 27, 2006 8.113 8.113 8.113 8.113 0 +0.00(+0.00%)
Oct 26, 2006 7.972 8.151 7.972 8.113 6,708 -0.11(-1.32%)
Oct 25, 2006 7.792 8.243 7.792 8.222 38,096 +0.63(+8.30%)
Oct 24, 2006 7.521 7.721 7.521 7.592 6,948 +0.07(+0.94%)
Oct 23, 2006 7.617 7.734 7.521 7.521 8,386 -0.20(-2.60%)
Oct 20, 2006 7.721 7.721 7.721 7.721 479 -0.07(-0.86%)
Oct 19, 2006 7.846 7.846 7.721 7.788 8,146 -0.06(-0.80%)
Oct 18, 2006 7.846 7.901 7.679 7.850 39,534 -0.08(-1.00%)
Oct 17, 2006 7.930 7.930 7.867 7.930 12,219 +0.20(+2.65%)
Oct 16, 2006 7.450 7.733 7.429 7.725 15,094 +0.19(+2.55%)
Oct 13, 2006 7.387 7.533 7.387 7.533 14,615 +0.02(+0.28%)
Oct 12, 2006 7.387 7.512 7.387 7.512 6,469 +0.00(+0.00%)
Oct 11, 2006 7.408 7.517 7.371 7.512 5,031 -0.00(-0.05%)
Oct 10, 2006 7.492 7.516 7.366 7.516 2,156 +0.02(+0.33%)
Oct 09, 2006 7.421 7.512 7.312 7.492 6,708 +0.07(+0.96%)
Oct 06, 2006 7.396 7.429 7.199 7.421 7,188 -0.05(-0.67%)
Oct 05, 2006 7.396 7.471 7.396 7.471 958 +0.08(+1.13%)
Oct 04, 2006 7.220 7.396 7.220 7.387 10,782 +0.08(+1.14%)
Oct 03, 2006 7.350 7.512 7.304 7.304 24,679 -0.00(-0.06%)
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.