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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2005 6.684 6.736 6.579 6.623 13,405 -0.06(-0.91%)
Nov 29, 2005 6.485 6.684 6.485 6.684 15,320 +0.21(+3.23%)
Nov 28, 2005 6.496 6.627 6.475 6.475 26,811 -0.21(-3.13%)
Nov 25, 2005 6.475 6.684 6.475 6.684 11,490 -0.10(-1.54%)
Nov 23, 2005 6.579 6.788 6.579 6.788 44,047 +0.06(+0.96%)
Nov 22, 2005 6.454 6.723 6.454 6.723 36,387 +0.06(+0.91%)
Nov 21, 2005 6.420 6.663 6.420 6.663 13,405 +0.24(+3.77%)
Nov 18, 2005 6.475 6.684 6.420 6.420 15,320 -0.25(-3.79%)
Nov 17, 2005 6.496 6.872 6.496 6.673 34,472 +0.19(+2.96%)
Nov 16, 2005 6.454 6.481 6.454 6.481 9,575 +0.16(+2.58%)
Nov 15, 2005 6.454 6.454 6.266 6.318 143,633 +0.10(+1.68%)
Nov 14, 2005 6.162 6.475 6.057 6.214 55,538 +0.05(+0.85%)
Nov 11, 2005 6.078 6.162 6.057 6.162 51,708 -0.05(-0.81%)
Nov 10, 2005 6.663 6.684 5.942 6.212 99,586 -0.32(-4.83%)
Nov 09, 2005 6.771 6.834 6.266 6.527 49,793 -0.36(-5.16%)
Nov 08, 2005 6.579 6.893 6.579 6.882 13,405 +0.30(+4.60%)
Nov 07, 2005 6.579 6.788 6.475 6.579 30,641 -0.18(-2.72%)
Nov 04, 2005 6.872 7.091 6.475 6.763 74,689 -0.03(-0.37%)
Nov 03, 2005 6.475 6.788 6.475 6.788 30,641 +0.51(+8.15%)
Nov 02, 2005 6.391 6.473 5.955 6.276 166,615 -0.11(-1.80%)
Nov 01, 2005 6.663 6.746 6.391 6.391 82,350 -0.20(-3.01%)
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%)
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.