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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 0.1148 0.1247 0.1148 0.1247 184,015 +0.00(+0.42%)
Apr 29, 2002 0.1210 0.1247 0.1210 0.1242 14,376 -0.00(-0.42%)
Apr 26, 2002 0.1200 0.1252 0.1174 0.1247 71,880 -0.00(-0.42%)
Apr 25, 2002 0.1252 0.1263 0.1174 0.1252 162,930 -0.00(-1.64%)
Apr 24, 2002 0.1268 0.1273 0.1268 0.1273 10,542 +0.00(+0.00%)
Apr 23, 2002 0.1231 0.1278 0.1231 0.1273 383,364 -0.00(-1.61%)
Apr 22, 2002 0.1252 0.1294 0.1252 0.1294 8,625 -0.00(-0.80%)
Apr 19, 2002 0.1304 0.1304 0.1304 0.1304 958 +0.00(+0.81%)
Apr 18, 2002 0.1226 0.1294 0.1205 0.1294 67,088 +0.00(+1.22%)
Apr 17, 2002 0.1278 0.1278 0.1278 0.1278 1,916 +0.00(+0.00%)
Apr 16, 2002 0.1252 0.1278 0.1226 0.1278 50,795 +0.00(+0.00%)
Apr 15, 2002 0.1278 0.1278 0.1252 0.1278 9,584 +0.00(+0.00%)
Apr 12, 2002 0.1226 0.1294 0.1226 0.1278 26,835 +0.00(+2.08%)
Apr 11, 2002 0.1273 0.1273 0.1200 0.1252 30,669 +0.00(+0.00%)
Apr 10, 2002 0.1263 0.1263 0.1252 0.1252 16,293 +0.00(+0.00%)
Apr 09, 2002 0.1252 0.1252 0.1252 0.1252 0 +0.00(+0.00%)
Apr 08, 2002 0.1252 0.1252 0.1158 0.1252 42,170 +0.01(+9.09%)
Apr 05, 2002 0.1096 0.1200 0.1043 0.1148 437,994 -0.00(-1.79%)
Apr 04, 2002 0.1482 0.1482 0.1043 0.1169 279,856 -0.03(-20.00%)
Apr 03, 2002 0.1482 0.1482 0.1461 0.1461 9,584 +0.00(+0.00%)
Apr 02, 2002 0.1435 0.1461 0.1383 0.1461 44,086 +0.00(+0.00%)
Apr 01, 2002 0.1409 0.1461 0.1409 0.1461 11,500 +0.01(+3.70%)
Mar 29, 2002 0.1440 0.1461 0.1409 0.1409 32,586 +0.00(+0.00%)
Mar 28, 2002 0.1440 0.1461 0.1409 0.1409 32,586 -0.01(-4.93%)
Mar 27, 2002 0.1482 0.1482 0.1482 0.1482 5,750 +0.00(+1.79%)
Mar 26, 2002 0.1456 0.1456 0.1456 0.1456 0 +0.00(+0.00%)
Mar 25, 2002 0.1450 0.1482 0.1435 0.1456 49,837 +0.00(+0.00%)
Mar 22, 2002 0.1435 0.1476 0.1435 0.1456 101,591 -0.00(-1.76%)
Mar 21, 2002 0.1482 0.1482 0.1482 0.1482 4,792 -0.00(-1.05%)
Mar 20, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 19, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 18, 2002 0.1502 0.1502 0.1461 0.1497 71,880 -0.00(-0.35%)
Mar 15, 2002 0.1502 0.1502 0.1502 0.1502 1,916 +0.00(+0.00%)
Mar 14, 2002 0.1508 0.1508 0.1502 0.1502 2,875 +0.00(+0.35%)
Mar 13, 2002 0.1497 0.1497 0.1497 0.1497 3,833 +0.00(+0.00%)
Mar 12, 2002 0.1461 0.1497 0.1440 0.1497 40,253 +0.00(+0.00%)
Mar 11, 2002 0.1497 0.1497 0.1497 0.1497 1,916 +0.00(+0.00%)
Mar 08, 2002 0.1497 0.1497 0.1497 0.1497 1,916 +0.00(+0.00%)
Mar 07, 2002 0.1476 0.1497 0.1476 0.1497 3,833 +0.00(+0.00%)
Mar 06, 2002 0.1497 0.1497 0.1497 0.1497 0 +0.00(+0.00%)
Mar 05, 2002 0.1482 0.1497 0.1482 0.1497 7,667 +0.00(+0.00%)
Mar 04, 2002 0.1466 0.1497 0.1466 0.1497 15,334 +0.00(+0.00%)
Mar 01, 2002 0.1461 0.1502 0.1461 0.1497 27,793 -0.00(-0.35%)
Feb 28, 2002 0.1461 0.1502 0.1461 0.1502 41,211 +0.00(+1.05%)
Feb 27, 2002 0.1487 0.1487 0.1487 0.1487 20,126 -0.00(-1.38%)
Feb 26, 2002 0.1482 0.1508 0.1482 0.1508 23,960 +0.00(+2.12%)
Feb 25, 2002 0.1429 0.1482 0.1356 0.1476 115,967 +0.00(+3.28%)
Feb 22, 2002 0.1471 0.1487 0.1356 0.1429 71,880 -0.01(-5.19%)
Feb 21, 2002 0.1508 0.1508 0.1502 0.1508 19,168 +0.00(+0.35%)
Feb 20, 2002 0.1497 0.1502 0.1497 0.1502 20,126 -0.00(-0.35%)
Feb 19, 2002 0.1508 0.1508 0.1508 0.1508 958 +0.00(+0.35%)
Feb 18, 2002 0.1502 0.1502 0.1502 0.1502 1,916 +0.00(+0.00%)
Feb 15, 2002 0.1502 0.1502 0.1502 0.1502 1,916 -0.00(-0.35%)
Feb 14, 2002 0.1508 0.1508 0.1502 0.1508 18,209 +0.00(+0.35%)
Feb 13, 2002 0.1508 0.1508 0.1502 0.1502 18,209 +0.00(+0.00%)
Feb 12, 2002 0.1502 0.1502 0.1476 0.1502 9,584 -0.00(-0.69%)
Feb 11, 2002 0.1513 0.1513 0.1513 0.1513 41,211 +0.00(+0.00%)
Feb 08, 2002 0.1513 0.1513 0.1513 0.1513 21,085 -0.00(-2.36%)
Feb 07, 2002 0.1508 0.1555 0.1502 0.1549 34,502 +0.00(+2.77%)
Feb 06, 2002 0.1555 0.1555 0.1461 0.1508 38,336 -0.00(-0.35%)
Feb 05, 2002 0.1513 0.1565 0.1513 0.1513 80,506 +0.00(+0.00%)
Feb 04, 2002 0.1560 0.1560 0.1513 0.1513 99,674 -0.00(-3.01%)
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.