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

Phx Minerals Inc (NY: PHX )

3.230 +0.050 (+1.57%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 17, 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 (%)
Aug 31, 2005 8.973 9.391 8.806 8.971 419,784 +0.21(+2.36%)
Aug 30, 2005 8.545 9.328 8.545 8.764 686,222 +0.26(+3.09%)
Aug 29, 2005 8.138 8.504 8.097 8.502 375,697 +0.70(+8.93%)
Aug 26, 2005 7.387 7.825 7.345 7.805 191,682 +0.61(+8.50%)
Aug 25, 2005 7.116 7.260 7.116 7.193 88,173 +0.12(+1.68%)
Aug 24, 2005 7.137 7.158 6.949 7.074 103,508 -0.09(-1.25%)
Aug 23, 2005 7.345 7.377 7.164 7.164 95,841 -0.21(-2.89%)
Aug 22, 2005 7.531 7.533 7.377 7.377 67,088 -0.13(-1.67%)
Aug 19, 2005 7.189 7.606 7.189 7.502 208,933 +0.36(+4.99%)
Aug 18, 2005 7.110 7.145 7.074 7.145 74,756 +0.02(+0.32%)
Aug 17, 2005 7.116 7.122 7.108 7.122 21,085 +0.01(+0.09%)
Aug 16, 2005 7.304 7.304 7.039 7.116 182,098 -0.34(-4.62%)
Aug 15, 2005 6.991 7.571 6.991 7.460 456,204 +0.53(+7.65%)
Aug 12, 2005 6.469 7.179 6.469 6.930 308,608 +0.71(+11.48%)
Aug 11, 2005 6.260 6.260 6.177 6.217 21,085 -0.03(-0.53%)
Aug 10, 2005 6.208 6.250 6.208 6.250 3,833 +0.04(+0.71%)
Aug 09, 2005 6.242 6.242 6.156 6.206 17,251 -0.12(-1.85%)
Aug 08, 2005 6.292 6.323 6.260 6.323 21,085 +0.05(+0.83%)
Aug 05, 2005 6.323 6.323 6.271 6.271 11,500 -0.05(-0.83%)
Aug 04, 2005 6.125 6.323 6.125 6.323 49,837 +0.23(+3.84%)
Aug 03, 2005 6.125 6.125 6.052 6.089 80,506 -0.13(-2.15%)
Aug 02, 2005 5.949 6.223 5.922 6.223 111,175 +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.