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 (%)
Oct 31, 2005 6.629 6.684 6.579 6.590 55,538 -0.02(-0.32%)
Oct 28, 2005 6.893 6.893 6.475 6.611 53,623 -0.49(-6.88%)
Oct 27, 2005 7.258 7.308 7.099 7.099 36,387 -0.05(-0.76%)
Oct 26, 2005 7.154 7.212 6.997 7.154 63,198 +0.21(+3.01%)
Oct 25, 2005 6.819 6.945 6.819 6.945 24,896 +0.17(+2.56%)
Oct 24, 2005 6.475 6.840 6.475 6.771 63,198 +0.30(+4.58%)
Oct 21, 2005 6.631 6.631 6.370 6.475 103,416 -0.21(-3.09%)
Oct 20, 2005 7.099 7.099 6.527 6.682 137,888 -0.32(-4.51%)
Oct 19, 2005 7.007 7.210 6.945 6.997 82,350 +0.20(+2.92%)
Oct 18, 2005 7.206 7.206 6.746 6.799 61,283 -0.28(-3.98%)
Oct 17, 2005 7.101 7.101 7.080 7.080 57,453 +0.06(+0.89%)
Oct 14, 2005 7.310 7.310 6.788 7.018 231,729 -0.36(-4.87%)
Oct 13, 2005 7.519 7.519 7.321 7.377 68,944 -0.38(-4.90%)
Oct 12, 2005 7.436 7.791 7.415 7.757 30,641 +0.40(+5.48%)
Oct 11, 2005 7.454 7.628 7.354 7.354 120,652 -0.22(-2.87%)
Oct 10, 2005 7.801 7.933 7.312 7.571 74,689 -0.18(-2.29%)
Oct 07, 2005 8.144 8.144 7.707 7.749 78,519 -0.09(-1.12%)
Oct 06, 2005 8.321 8.321 7.415 7.837 212,578 -0.48(-5.80%)
Oct 05, 2005 8.146 8.563 7.937 8.319 112,992 -0.04(-0.42%)
Oct 04, 2005 8.929 8.931 8.041 8.355 268,116 -0.63(-6.98%)
Oct 03, 2005 8.941 8.981 8.929 8.981 63,198 +0.04(+0.49%)
Sep 30, 2005 8.979 8.981 8.774 8.937 101,501 -0.01(-0.14%)
Sep 29, 2005 8.751 8.979 8.741 8.950 158,954 +0.20(+2.29%)
Sep 28, 2005 8.375 8.749 8.355 8.749 86,180 +0.39(+4.67%)
Sep 27, 2005 8.334 8.359 8.332 8.359 208,747 +0.11(+1.32%)
Sep 26, 2005 8.334 8.334 7.937 8.250 296,843 +0.13(+1.54%)
Sep 23, 2005 8.187 8.187 8.041 8.125 36,387 -0.07(-0.89%)
Sep 22, 2005 8.146 8.352 7.937 8.198 105,331 +0.11(+1.42%)
Sep 21, 2005 7.832 8.083 7.782 8.083 122,567 +0.16(+1.98%)
Sep 20, 2005 8.290 8.290 7.832 7.926 65,114 -0.39(-4.65%)
Sep 19, 2005 8.146 8.313 8.041 8.313 114,907 +0.06(+0.76%)
Sep 16, 2005 8.037 8.271 8.020 8.250 157,039 +0.21(+2.60%)
Sep 15, 2005 7.830 8.041 7.826 8.041 114,907 +0.41(+5.31%)
Sep 14, 2005 7.728 7.803 7.636 7.636 51,708 -0.09(-1.16%)
Sep 13, 2005 7.830 7.832 7.573 7.726 72,774 -0.02(-0.24%)
Sep 12, 2005 8.029 8.029 7.423 7.745 384,938 -0.19(-2.42%)
Sep 09, 2005 8.020 8.238 7.937 7.937 390,684 -0.03(-0.39%)
Sep 08, 2005 7.832 8.125 7.832 7.968 287,267 +0.23(+2.97%)
Sep 07, 2005 8.000 8.125 7.686 7.738 459,628 -0.41(-5.00%)
Sep 06, 2005 8.983 8.983 7.895 8.146 737,320 -0.89(-9.83%)
Sep 02, 2005 9.294 9.347 8.992 9.033 201,087 -0.05(-0.57%)
Sep 01, 2005 9.000 9.386 8.981 9.086 306,419 +0.11(+1.19%)
Aug 31, 2005 8.981 9.399 8.814 8.979 419,411 +0.21(+2.36%)
Aug 30, 2005 8.553 9.336 8.553 8.772 685,612 +0.26(+3.09%)
Aug 29, 2005 8.146 8.511 8.104 8.509 375,363 +0.70(+8.93%)
Aug 26, 2005 7.394 7.832 7.352 7.812 191,511 +0.61(+8.50%)
Aug 25, 2005 7.122 7.266 7.122 7.200 88,095 +0.12(+1.68%)
Aug 24, 2005 7.143 7.164 6.955 7.080 103,416 -0.09(-1.25%)
Aug 23, 2005 7.352 7.383 7.170 7.170 95,755 -0.21(-2.89%)
Aug 22, 2005 7.538 7.540 7.383 7.383 67,029 -0.13(-1.67%)
Aug 19, 2005 7.195 7.613 7.195 7.509 208,747 +0.36(+4.99%)
Aug 18, 2005 7.116 7.152 7.080 7.152 74,689 +0.02(+0.32%)
Aug 17, 2005 7.122 7.129 7.114 7.129 21,066 +0.01(+0.09%)
Aug 16, 2005 7.310 7.310 7.045 7.122 181,936 -0.34(-4.62%)
Aug 15, 2005 6.997 7.578 6.997 7.467 455,798 +0.53(+7.65%)
Aug 12, 2005 6.475 7.185 6.475 6.936 308,334 +0.71(+11.48%)
Aug 11, 2005 6.266 6.266 6.182 6.222 21,066 -0.03(-0.53%)
Aug 10, 2005 6.214 6.255 6.214 6.255 3,830 +0.04(+0.71%)
Aug 09, 2005 6.247 6.247 6.162 6.212 17,236 -0.12(-1.85%)
Aug 08, 2005 6.297 6.329 6.266 6.329 21,066 +0.05(+0.83%)
Aug 05, 2005 6.329 6.329 6.276 6.276 11,490 -0.05(-0.83%)
Aug 04, 2005 6.130 6.329 6.130 6.329 49,793 +0.23(+3.84%)
Aug 03, 2005 6.130 6.130 6.057 6.095 80,435 -0.13(-2.15%)
Aug 02, 2005 5.955 6.228 5.928 6.228 111,076 +0.30(+5.00%)
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.