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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2006 7.644 7.832 7.644 7.832 5,266 +0.02(+0.27%)
Jun 29, 2006 7.670 7.832 7.670 7.812 14,124 +0.09(+1.14%)
Jun 28, 2006 7.665 7.724 7.665 7.724 10,293 +0.27(+3.64%)
Jun 27, 2006 7.624 7.643 7.452 7.452 10,054 -0.03(-0.34%)
Jun 26, 2006 7.603 7.603 7.415 7.477 13,884 -0.13(-1.65%)
Jun 23, 2006 7.202 7.715 7.185 7.603 9,096 +0.46(+6.37%)
Jun 22, 2006 7.106 7.227 7.101 7.147 13,645 +0.04(+0.53%)
Jun 21, 2006 7.331 7.335 7.110 7.110 36,866 -0.30(-4.06%)
Jun 20, 2006 7.323 7.410 7.323 7.410 5,027 +0.00(+0.06%)
Jun 19, 2006 7.519 7.636 7.352 7.406 9,336 -0.11(-1.50%)
Jun 16, 2006 7.603 7.728 7.310 7.519 10,533 -0.08(-1.10%)
Jun 15, 2006 7.519 7.603 7.444 7.603 6,702 +0.28(+3.76%)
Jun 14, 2006 7.436 7.448 7.314 7.327 31,838 -0.15(-1.96%)
Jun 13, 2006 7.728 7.750 7.473 7.473 38,781 -0.36(-4.54%)
Jun 12, 2006 8.250 8.250 7.756 7.828 6,942 -0.28(-3.40%)
Jun 09, 2006 7.736 8.263 7.736 8.104 14,124 +0.35(+4.47%)
Jun 08, 2006 8.146 8.146 7.206 7.757 32,796 -0.41(-5.01%)
Jun 07, 2006 8.309 8.346 8.146 8.166 8,618 -0.22(-2.59%)
Jun 06, 2006 8.563 8.563 8.355 8.384 6,702 -0.05(-0.64%)
Jun 05, 2006 8.480 8.488 8.208 8.438 15,320 -0.04(-0.44%)
Jun 02, 2006 8.480 8.480 8.438 8.476 10,293 -0.00(-0.05%)
Jun 01, 2006 8.363 8.768 8.317 8.480 21,066 +0.03(+0.30%)
May 31, 2006 8.133 8.772 8.020 8.455 53,623 -0.05(-0.64%)
May 30, 2006 8.563 8.563 8.367 8.509 18,911 -0.05(-0.59%)
May 26, 2006 8.359 8.563 8.359 8.559 3,590 +0.20(+2.45%)
May 25, 2006 8.421 8.559 8.355 8.355 13,166 -0.09(-1.04%)
May 24, 2006 8.463 8.501 8.442 8.442 9,096 -0.12(-1.41%)
May 23, 2006 8.480 8.760 8.480 8.563 16,278 -0.06(-0.68%)
May 22, 2006 8.572 8.772 8.438 8.622 19,629 +0.04(+0.41%)
May 19, 2006 8.572 8.605 8.359 8.586 28,008 -0.05(-0.60%)
May 18, 2006 8.572 8.772 8.572 8.639 18,193 +0.03(+0.39%)
May 17, 2006 8.626 8.626 8.568 8.605 26,093 -0.17(-1.90%)
May 16, 2006 8.981 8.981 8.626 8.772 35,669 -0.25(-2.78%)
May 15, 2006 9.186 9.186 8.626 9.023 50,271 -0.11(-1.23%)
May 12, 2006 9.194 9.194 8.793 9.136 12,687 -0.06(-0.64%)
May 11, 2006 9.265 9.265 8.948 9.194 51,229 +0.38(+4.36%)
May 10, 2006 8.939 8.939 8.772 8.810 39,020 -0.10(-1.17%)
May 09, 2006 8.877 8.981 8.776 8.914 41,653 +0.06(+0.71%)
May 08, 2006 9.065 9.215 8.814 8.852 22,742 -0.23(-2.57%)
May 05, 2006 9.006 9.269 9.002 9.086 26,811 +0.05(+0.51%)
May 04, 2006 9.274 9.274 9.023 9.040 37,584 -0.07(-0.73%)
May 03, 2006 9.253 9.253 8.814 9.106 22,502 -0.03(-0.32%)
May 02, 2006 9.232 9.249 9.048 9.136 16,039 -0.01(-0.14%)
May 01, 2006 9.186 9.232 9.086 9.148 21,545 +0.06(+0.69%)
Apr 28, 2006 8.793 9.165 8.781 9.086 41,653 +0.00(+0.00%)
Apr 27, 2006 9.190 9.190 8.852 9.086 29,444 -0.10(-1.14%)
Apr 26, 2006 9.065 9.315 8.898 9.190 37,105 +0.21(+2.33%)
Apr 25, 2006 9.102 9.102 8.944 8.981 27,290 -0.12(-1.33%)
Apr 24, 2006 9.190 9.391 8.981 9.102 74,929 -0.17(-1.80%)
Apr 21, 2006 9.265 9.274 9.190 9.269 25,614 -0.01(-0.10%)
Apr 20, 2006 9.399 9.399 9.190 9.278 71,577 -0.12(-1.28%)
Apr 19, 2006 8.977 9.399 8.919 9.399 56,735 +0.52(+5.88%)
Apr 18, 2006 8.551 8.898 8.543 8.877 154,167 +0.73(+8.97%)
Apr 17, 2006 8.187 8.313 8.083 8.146 42,850 +0.00(+0.00%)
Apr 13, 2006 7.987 8.250 7.987 8.146 19,869 +0.16(+1.99%)
Apr 12, 2006 7.991 7.991 7.832 7.987 6,463 +0.03(+0.37%)
Apr 11, 2006 7.895 7.958 7.895 7.958 18,433 +0.10(+1.33%)
Apr 10, 2006 7.665 7.987 7.665 7.853 38,062 +0.08(+1.08%)
Apr 07, 2006 7.611 7.770 7.611 7.770 15,320 +0.00(+0.00%)
Apr 06, 2006 7.540 7.828 7.540 7.770 29,444 +0.23(+3.00%)
Apr 05, 2006 7.644 7.653 7.519 7.543 5,266 +0.02(+0.32%)
Apr 04, 2006 7.561 7.749 7.519 7.519 13,884 -0.19(-2.49%)
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.