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 (%)
Apr 30, 2007 8.437 8.830 8.271 8.731 7,012 -0.06(-0.71%)
Apr 27, 2007 8.813 8.813 8.606 8.793 7,979 -0.03(-0.38%)
Apr 26, 2007 9.037 9.037 8.813 8.826 13,782 -0.19(-2.06%)
Apr 25, 2007 8.933 9.012 8.925 9.012 16,200 +0.05(+0.60%)
Apr 24, 2007 8.966 8.995 8.950 8.958 26,839 +0.01(+0.09%)
Apr 23, 2007 8.685 8.962 8.685 8.950 35,543 +0.26(+3.05%)
Apr 20, 2007 8.478 8.685 8.478 8.685 54,161 +0.23(+2.69%)
Apr 19, 2007 8.338 8.466 8.338 8.458 7,737 +0.08(+0.99%)
Apr 18, 2007 8.416 8.470 8.271 8.375 29,982 +0.00(+0.00%)
Apr 17, 2007 8.437 8.453 8.259 8.375 28,048 -0.03(-0.39%)
Apr 16, 2007 8.309 8.408 8.309 8.408 22,003 +0.13(+1.60%)
Apr 13, 2007 8.201 8.309 8.176 8.276 80,275 +0.07(+0.91%)
Apr 12, 2007 8.176 8.263 8.176 8.201 41,105 -0.02(-0.20%)
Apr 11, 2007 8.193 8.271 8.189 8.218 23,695 -0.00(-0.05%)
Apr 10, 2007 8.193 8.222 8.189 8.222 1,692 -0.05(-0.58%)
Apr 09, 2007 8.284 8.284 8.189 8.269 23,937 +0.01(+0.13%)
Apr 05, 2007 8.209 8.309 8.168 8.259 81,001 +0.05(+0.60%)
Apr 04, 2007 8.251 8.272 8.209 8.209 40,621 -0.05(-0.55%)
Apr 03, 2007 8.267 8.292 8.147 8.255 41,105 +0.07(+0.86%)
Apr 02, 2007 8.255 8.276 8.168 8.185 29,257 -0.07(-0.80%)
Mar 30, 2007 8.263 8.263 8.172 8.251 8,462 +0.01(+0.10%)
Mar 29, 2007 8.267 8.267 8.230 8.243 5,319 +0.00(+0.05%)
Mar 28, 2007 8.209 8.271 7.982 8.238 15,716 +0.03(+0.35%)
Mar 27, 2007 8.023 8.209 7.965 8.209 9,913 +0.02(+0.30%)
Mar 26, 2007 8.168 8.255 8.168 8.185 7,253 +0.02(+0.20%)
Mar 23, 2007 8.276 8.280 8.168 8.168 27,080 -0.03(-0.40%)
Mar 22, 2007 8.271 8.276 8.147 8.201 73,263 -0.05(-0.60%)
Mar 21, 2007 8.251 8.251 7.982 8.251 9,429 +0.08(+1.01%)
Mar 20, 2007 8.106 8.247 8.106 8.168 51,018 +0.07(+0.92%)
Mar 19, 2007 8.065 8.106 8.065 8.094 7,737 +0.03(+0.36%)
Mar 16, 2007 8.069 8.193 8.065 8.065 11,122 +0.00(+0.00%)
Mar 15, 2007 8.230 8.230 8.044 8.065 13,782 -0.07(-0.81%)
Mar 14, 2007 8.131 8.205 8.110 8.131 7,012 +0.02(+0.25%)
Mar 13, 2007 8.267 8.292 8.110 8.110 28,531 -0.16(-1.90%)
Mar 12, 2007 7.961 8.267 7.858 8.267 91,640 +0.10(+1.16%)
Mar 09, 2007 8.226 8.230 8.069 8.172 23,695 -0.03(-0.35%)
Mar 08, 2007 8.065 8.271 8.048 8.201 37,719 +0.08(+0.97%)
Mar 07, 2007 8.003 8.209 8.003 8.123 53,436 +0.14(+1.76%)
Mar 06, 2007 7.755 8.143 7.734 7.982 78,583 +0.21(+2.66%)
Mar 05, 2007 7.796 7.854 7.755 7.775 29,257 -0.08(-1.05%)
Mar 02, 2007 7.899 7.899 7.858 7.858 26,839 -0.04(-0.52%)
Mar 01, 2007 7.858 8.040 7.817 7.899 79,308 +0.01(+0.16%)
Feb 28, 2007 7.858 7.920 7.796 7.887 120,171 -0.03(-0.42%)
Feb 27, 2007 8.065 8.065 7.775 7.920 14,991 -0.14(-1.79%)
Feb 26, 2007 8.123 8.147 7.858 8.065 78,583 -0.04(-0.51%)
Feb 23, 2007 8.065 8.226 8.065 8.106 25,388 +0.04(+0.51%)
Feb 22, 2007 8.065 8.230 7.912 8.065 41,346 -0.04(-0.51%)
Feb 21, 2007 8.065 8.267 7.879 8.106 70,845 +0.25(+3.21%)
Feb 20, 2007 7.775 8.065 7.775 7.854 60,206 -0.00(-0.05%)
Feb 16, 2007 8.007 8.007 7.759 7.858 14,265 -0.31(-3.80%)
Feb 15, 2007 8.168 8.181 8.168 8.168 24,179 -0.06(-0.75%)
Feb 14, 2007 8.168 8.317 8.168 8.230 22,245 -0.06(-0.75%)
Feb 13, 2007 8.023 8.292 8.023 8.292 33,609 +0.10(+1.26%)
Feb 12, 2007 8.325 8.325 8.003 8.189 26,113 -0.08(-1.00%)
Feb 09, 2007 8.325 8.325 8.271 8.271 2,901 -0.04(-0.50%)
Feb 08, 2007 8.263 8.313 8.263 8.313 3,868 +0.12(+1.52%)
Feb 07, 2007 8.267 8.286 8.069 8.189 20,552 -0.14(-1.69%)
Feb 06, 2007 8.536 8.536 8.313 8.329 73,989 -0.22(-2.61%)
Feb 05, 2007 8.156 8.553 8.156 8.553 66,251 +0.31(+3.82%)
Feb 02, 2007 7.957 8.238 7.899 8.238 27,806 +0.31(+3.97%)
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.