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

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, May 14, 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 (%)
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%)
Aug 01, 2005 5.932 5.932 5.932 5.932 17,236 +0.08(+1.28%)
Jul 29, 2005 5.827 5.857 5.827 5.857 13,405 +0.04(+0.72%)
Jul 28, 2005 5.796 5.815 5.796 5.815 17,236 -0.02(-0.39%)
Jul 27, 2005 5.857 5.857 5.811 5.838 17,236 -0.01(-0.18%)
Jul 26, 2005 5.796 5.857 5.796 5.848 44,047 +0.02(+0.36%)
Jul 25, 2005 6.005 6.005 5.827 5.827 80,435 -0.18(-2.99%)
Jul 22, 2005 6.007 6.007 6.007 6.007 7,660 +0.02(+0.38%)
Jul 21, 2005 6.003 6.005 5.984 5.984 22,981 -0.14(-2.22%)
Jul 20, 2005 6.076 6.120 6.057 6.120 53,623 +0.07(+1.21%)
Jul 19, 2005 6.036 6.057 6.036 6.047 7,660 +0.01(+0.17%)
Jul 18, 2005 6.120 6.120 6.026 6.036 21,066 -0.08(-1.37%)
Jul 15, 2005 6.141 6.141 6.120 6.120 7,660 -0.03(-0.51%)
Jul 14, 2005 6.113 6.151 6.078 6.151 13,405 +0.01(+0.24%)
Jul 13, 2005 6.047 6.162 6.047 6.136 101,501 +0.08(+1.31%)
Jul 12, 2005 6.266 6.266 6.051 6.057 93,840 -0.21(-3.33%)
Jul 11, 2005 6.276 6.289 6.266 6.266 82,350 +0.16(+2.56%)
Jul 08, 2005 6.120 6.141 6.109 6.109 21,066 -0.01(-0.17%)
Jul 07, 2005 6.099 6.139 6.099 6.120 30,641 -0.01(-0.17%)
Jul 06, 2005 6.141 6.141 6.090 6.130 30,641 -0.05(-0.84%)
Jul 05, 2005 5.982 6.224 5.982 6.182 34,472 +0.21(+3.50%)
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.