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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 7.782 7.861 7.782 7.824 3,865 -0.16(-2.02%)
Oct 30, 2006 8.134 8.134 7.699 7.985 9,904 -0.06(-0.77%)
Oct 27, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Oct 26, 2006 7.906 8.084 7.906 8.047 6,764 -0.11(-1.32%)
Oct 25, 2006 7.728 8.175 7.728 8.155 38,411 +0.63(+8.30%)
Oct 24, 2006 7.459 7.658 7.459 7.530 7,005 +0.07(+0.94%)
Oct 23, 2006 7.554 7.670 7.459 7.459 8,455 -0.20(-2.60%)
Oct 20, 2006 7.658 7.658 7.658 7.658 483 -0.07(-0.86%)
Oct 19, 2006 7.782 7.782 7.658 7.724 8,213 -0.06(-0.80%)
Oct 18, 2006 7.782 7.836 7.617 7.786 39,860 -0.08(-1.00%)
Oct 17, 2006 7.865 7.865 7.803 7.865 12,320 +0.20(+2.65%)
Oct 16, 2006 7.389 7.670 7.368 7.662 15,219 +0.19(+2.55%)
Oct 13, 2006 7.327 7.472 7.327 7.472 14,736 +0.02(+0.28%)
Oct 12, 2006 7.327 7.451 7.327 7.451 6,522 +0.00(+0.00%)
Oct 11, 2006 7.347 7.455 7.310 7.451 5,073 -0.00(-0.05%)
Oct 10, 2006 7.430 7.455 7.306 7.455 2,174 +0.02(+0.33%)
Oct 09, 2006 7.360 7.451 7.252 7.430 6,764 +0.07(+0.96%)
Oct 06, 2006 7.335 7.368 7.141 7.360 7,247 -0.05(-0.67%)
Oct 05, 2006 7.335 7.410 7.335 7.410 966 +0.08(+1.13%)
Oct 04, 2006 7.161 7.335 7.161 7.327 10,871 +0.08(+1.14%)
Oct 03, 2006 7.290 7.451 7.244 7.244 24,882 -0.00(-0.06%)
Oct 02, 2006 7.451 7.451 7.244 7.248 1,691 -0.20(-2.72%)
Sep 29, 2006 7.306 7.451 7.306 7.451 42,276 +0.02(+0.28%)
Sep 28, 2006 7.368 7.430 7.285 7.430 8,213 +0.28(+3.88%)
Sep 27, 2006 7.269 7.285 7.153 7.153 2,898 -0.19(-2.65%)
Sep 26, 2006 7.244 7.451 7.232 7.347 5,073 +0.20(+2.78%)
Sep 25, 2006 7.554 7.699 6.905 7.149 45,175 -0.47(-6.14%)
Sep 22, 2006 7.687 7.687 7.596 7.617 126,104 -0.08(-1.02%)
Sep 21, 2006 7.559 7.761 7.559 7.695 13,528 +0.07(+0.98%)
Sep 20, 2006 7.617 7.646 7.582 7.621 9,904 +0.00(+0.05%)
Sep 19, 2006 7.617 7.625 7.554 7.617 67,400 -0.01(-0.17%)
Sep 18, 2006 7.642 7.658 7.575 7.629 5,314 -0.01(-0.10%)
Sep 15, 2006 7.554 7.637 7.554 7.637 18,360 +0.02(+0.27%)
Sep 14, 2006 7.658 7.666 7.554 7.617 17,393 -0.12(-1.60%)
Sep 13, 2006 7.658 7.741 7.658 7.741 9,180 +0.02(+0.21%)
Sep 12, 2006 7.563 7.724 7.554 7.724 30,197 +0.12(+1.58%)
Sep 11, 2006 7.861 7.861 7.575 7.604 36,961 -0.14(-1.87%)
Sep 08, 2006 7.857 7.857 7.658 7.749 22,466 -0.11(-1.42%)
Sep 07, 2006 7.766 7.861 7.766 7.861 3,623 +0.06(+0.74%)
Sep 06, 2006 7.807 7.807 7.803 7.803 13,286 +0.04(+0.48%)
Sep 05, 2006 7.906 7.968 7.761 7.766 16,427 -0.01(-0.16%)
Sep 01, 2006 7.662 7.869 7.662 7.778 25,124 +0.07(+0.97%)
Aug 31, 2006 7.513 7.865 7.513 7.703 18,118 +0.21(+2.82%)
Aug 30, 2006 7.472 7.513 7.472 7.492 28,506 -0.02(-0.28%)
Aug 29, 2006 7.583 7.583 7.244 7.513 47,349 +0.03(+0.44%)
Aug 28, 2006 7.538 7.538 7.472 7.480 18,360 -0.05(-0.66%)
Aug 25, 2006 7.534 7.534 7.513 7.530 2,657 +0.01(+0.17%)
Aug 24, 2006 7.451 7.517 7.415 7.517 11,837 +0.06(+0.83%)
Aug 23, 2006 7.492 7.492 7.451 7.455 7,247 -0.02(-0.22%)
Aug 22, 2006 7.488 7.492 7.430 7.472 11,354 +0.02(+0.28%)
Aug 21, 2006 7.439 7.488 7.414 7.451 22,950 +0.01(+0.17%)
Aug 18, 2006 7.327 7.451 7.323 7.439 7,972 +0.07(+0.96%)
Aug 17, 2006 7.335 7.368 7.269 7.368 49,523 +0.07(+0.96%)
Aug 16, 2006 7.161 7.323 7.037 7.298 53,630 +0.05(+0.63%)
Aug 15, 2006 7.265 7.343 7.141 7.252 44,450 -0.01(-0.17%)
Aug 14, 2006 7.430 7.430 7.265 7.265 18,843 -0.18(-2.45%)
Aug 11, 2006 7.492 7.492 7.410 7.447 6,281 -0.00(-0.06%)
Aug 10, 2006 7.397 7.492 7.368 7.451 35,995 +0.04(+0.56%)
Aug 09, 2006 7.381 7.488 7.376 7.410 14,977 +0.02(+0.28%)
Aug 08, 2006 7.410 7.525 7.356 7.389 16,185 -0.02(-0.22%)
Aug 07, 2006 7.679 7.861 7.161 7.405 58,220 -0.29(-3.79%)
Aug 04, 2006 7.861 7.865 7.658 7.697 15,219 -0.13(-1.61%)
Aug 03, 2006 7.803 7.824 7.658 7.824 11,112 +0.12(+1.61%)
Aug 02, 2006 7.844 7.844 7.699 7.699 7,972 -0.02(-0.27%)
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.