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 (%)
May 31, 2006 8.059 8.693 7.948 8.378 54,113 -0.05(-0.64%)
May 30, 2006 8.486 8.486 8.291 8.432 19,084 -0.05(-0.59%)
May 26, 2006 8.283 8.486 8.283 8.482 3,623 +0.20(+2.45%)
May 25, 2006 8.345 8.482 8.279 8.279 13,286 -0.09(-1.04%)
May 24, 2006 8.386 8.424 8.366 8.366 9,180 -0.12(-1.41%)
May 23, 2006 8.403 8.680 8.403 8.486 16,427 -0.06(-0.68%)
May 22, 2006 8.494 8.693 8.362 8.544 19,809 +0.04(+0.41%)
May 19, 2006 8.494 8.527 8.283 8.509 28,264 -0.05(-0.60%)
May 18, 2006 8.494 8.693 8.494 8.560 18,360 +0.03(+0.39%)
May 17, 2006 8.548 8.548 8.490 8.527 26,332 -0.17(-1.90%)
May 16, 2006 8.900 8.900 8.548 8.693 35,995 -0.25(-2.78%)
May 15, 2006 9.103 9.103 8.548 8.941 50,731 -0.11(-1.23%)
May 12, 2006 9.111 9.111 8.713 9.053 12,803 -0.06(-0.64%)
May 11, 2006 9.181 9.181 8.867 9.111 51,698 +0.38(+4.36%)
May 10, 2006 8.858 8.858 8.693 8.730 39,377 -0.10(-1.17%)
May 09, 2006 8.796 8.900 8.697 8.834 42,034 +0.06(+0.71%)
May 08, 2006 8.983 9.132 8.734 8.771 22,950 -0.23(-2.57%)
May 05, 2006 8.925 9.185 8.920 9.003 27,056 +0.05(+0.51%)
May 04, 2006 9.190 9.190 8.941 8.958 37,927 -0.07(-0.73%)
May 03, 2006 9.169 9.169 8.734 9.024 22,708 -0.03(-0.32%)
May 02, 2006 9.148 9.165 8.966 9.053 16,185 -0.01(-0.14%)
May 01, 2006 9.103 9.148 9.003 9.065 21,742 +0.06(+0.69%)
Apr 28, 2006 8.713 9.082 8.701 9.003 42,034 +0.00(+0.00%)
Apr 27, 2006 9.107 9.107 8.771 9.003 29,714 -0.10(-1.14%)
Apr 26, 2006 8.983 9.231 8.817 9.107 37,444 +0.21(+2.33%)
Apr 25, 2006 9.020 9.020 8.863 8.900 27,540 -0.12(-1.33%)
Apr 24, 2006 9.107 9.305 8.900 9.020 75,614 -0.17(-1.80%)
Apr 21, 2006 9.181 9.190 9.107 9.185 25,849 -0.01(-0.10%)
Apr 20, 2006 9.314 9.314 9.107 9.194 72,232 -0.12(-1.28%)
Apr 19, 2006 8.896 9.314 8.838 9.314 57,254 +0.52(+5.88%)
Apr 18, 2006 8.473 8.817 8.465 8.796 155,577 +0.72(+8.97%)
Apr 17, 2006 8.113 8.237 8.010 8.072 43,242 +0.00(+0.00%)
Apr 13, 2006 7.915 8.175 7.915 8.072 20,051 +0.16(+1.99%)
Apr 12, 2006 7.919 7.919 7.761 7.915 6,522 +0.03(+0.37%)
Apr 11, 2006 7.824 7.886 7.824 7.886 18,601 +0.10(+1.33%)
Apr 10, 2006 7.596 7.915 7.596 7.782 38,411 +0.08(+1.08%)
Apr 07, 2006 7.542 7.699 7.542 7.699 15,461 +0.00(+0.00%)
Apr 06, 2006 7.472 7.757 7.472 7.699 29,714 +0.22(+3.00%)
Apr 05, 2006 7.575 7.583 7.451 7.475 5,314 +0.02(+0.32%)
Apr 04, 2006 7.492 7.679 7.451 7.451 14,011 -0.19(-2.49%)
Apr 03, 2006 7.476 7.761 7.451 7.641 20,534 -0.07(-0.86%)
Mar 31, 2006 7.145 7.761 7.145 7.708 21,983 +0.17(+2.31%)
Mar 30, 2006 7.554 7.554 7.058 7.534 24,399 +0.04(+0.55%)
Mar 29, 2006 7.534 7.637 7.492 7.492 7,488 -0.02(-0.28%)
Mar 28, 2006 7.244 7.513 7.207 7.513 25,365 +0.25(+3.42%)
Mar 27, 2006 7.513 7.513 7.244 7.265 25,849 -0.27(-3.57%)
Mar 24, 2006 7.550 7.554 7.534 7.534 9,421 -0.02(-0.27%)
Mar 23, 2006 7.621 7.637 7.534 7.554 7,730 +0.03(+0.44%)
Mar 22, 2006 7.761 7.761 7.389 7.521 7,972 -0.24(-3.09%)
Mar 21, 2006 7.824 7.824 7.699 7.761 7,247 +0.11(+1.46%)
Mar 20, 2006 7.650 7.650 7.588 7.650 5,314 -0.12(-1.49%)
Mar 17, 2006 7.666 7.782 7.666 7.766 11,354 +0.00(+0.05%)
Mar 16, 2006 7.658 7.844 7.658 7.761 8,213 +0.10(+1.35%)
Mar 15, 2006 7.658 7.699 7.617 7.658 5,556 +0.00(+0.00%)
Mar 14, 2006 7.554 7.674 7.554 7.658 10,387 +0.10(+1.37%)
Mar 13, 2006 7.720 7.720 7.203 7.554 17,393 -0.06(-0.81%)
Mar 10, 2006 7.575 7.617 7.443 7.617 12,078 +0.02(+0.22%)
Mar 09, 2006 7.600 7.699 7.600 7.600 3,865 +0.05(+0.60%)
Mar 08, 2006 7.567 7.575 7.456 7.554 38,169 -0.10(-1.35%)
Mar 07, 2006 7.737 7.737 7.658 7.658 14,977 +0.00(+0.00%)
Mar 06, 2006 7.757 7.757 7.658 7.658 16,668 -0.10(-1.33%)
Mar 03, 2006 7.662 7.910 7.658 7.761 18,601 +0.10(+1.35%)
Mar 02, 2006 7.617 7.728 7.554 7.658 24,641 +0.00(+0.00%)
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.