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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2006 7.717 7.854 7.717 7.846 11,606 +0.11(+1.44%)
Jul 28, 2006 7.651 7.895 7.614 7.734 28,531 +0.07(+0.92%)
Jul 27, 2006 7.879 7.899 7.648 7.664 11,847 -0.17(-2.22%)
Jul 26, 2006 7.626 7.899 7.610 7.837 13,782 +0.21(+2.77%)
Jul 25, 2006 7.755 7.837 7.535 7.626 11,364 -0.12(-1.55%)
Jul 24, 2006 7.651 7.784 7.548 7.746 6,286 +0.02(+0.27%)
Jul 21, 2006 7.713 7.734 7.672 7.726 18,618 -0.01(-0.11%)
Jul 20, 2006 7.659 7.792 7.659 7.734 12,331 +0.00(+0.00%)
Jul 19, 2006 7.556 7.734 7.556 7.734 19,827 -0.10(-1.27%)
Jul 18, 2006 7.817 7.833 7.817 7.833 725 +0.18(+2.32%)
Jul 17, 2006 7.858 8.147 7.606 7.655 14,265 -0.20(-2.58%)
Jul 14, 2006 7.858 7.858 7.854 7.858 5,803 +0.06(+0.80%)
Jul 13, 2006 7.961 7.961 7.675 7.796 19,343 -0.15(-1.87%)
Jul 12, 2006 7.986 7.986 7.862 7.945 24,179 -0.03(-0.36%)
Jul 11, 2006 8.094 8.156 7.974 7.974 25,388 -0.12(-1.48%)
Jul 10, 2006 8.147 8.181 7.974 8.094 22,970 +0.02(+0.20%)
Jul 07, 2006 7.982 8.147 7.982 8.077 10,155 -0.01(-0.10%)
Jul 06, 2006 8.003 8.168 8.003 8.085 15,716 +0.05(+0.57%)
Jul 05, 2006 7.986 8.065 7.858 8.040 14,507 +0.05(+0.62%)
Jul 03, 2006 7.796 8.065 7.796 7.990 9,913 +0.24(+3.04%)
Jun 30, 2006 7.568 7.755 7.568 7.755 5,319 +0.02(+0.27%)
Jun 29, 2006 7.593 7.755 7.593 7.734 14,265 +0.09(+1.14%)
Jun 28, 2006 7.589 7.647 7.589 7.647 10,397 +0.27(+3.64%)
Jun 27, 2006 7.548 7.567 7.378 7.378 10,155 -0.02(-0.34%)
Jun 26, 2006 7.527 7.527 7.341 7.403 14,024 -0.12(-1.65%)
Jun 23, 2006 7.130 7.639 7.113 7.527 9,188 +0.45(+6.37%)
Jun 22, 2006 7.035 7.155 7.031 7.076 13,782 +0.04(+0.53%)
Jun 21, 2006 7.258 7.262 7.039 7.039 37,236 -0.30(-4.06%)
Jun 20, 2006 7.250 7.337 7.250 7.337 5,077 +0.00(+0.06%)
Jun 19, 2006 7.444 7.560 7.279 7.333 9,429 -0.11(-1.50%)
Jun 16, 2006 7.527 7.651 7.238 7.444 10,638 -0.08(-1.10%)
Jun 15, 2006 7.444 7.527 7.370 7.527 6,770 +0.27(+3.76%)
Jun 14, 2006 7.362 7.374 7.242 7.254 32,158 -0.14(-1.96%)
Jun 13, 2006 7.651 7.673 7.399 7.399 39,170 -0.35(-4.54%)
Jun 12, 2006 8.168 8.168 7.679 7.750 7,012 -0.27(-3.40%)
Jun 09, 2006 7.659 8.181 7.659 8.023 14,265 +0.34(+4.47%)
Jun 08, 2006 8.065 8.065 7.134 7.680 33,125 -0.41(-5.01%)
Jun 07, 2006 8.226 8.263 8.065 8.085 8,704 -0.22(-2.59%)
Jun 06, 2006 8.478 8.478 8.271 8.300 6,770 -0.05(-0.64%)
Jun 05, 2006 8.396 8.404 8.127 8.354 15,474 -0.04(-0.44%)
Jun 02, 2006 8.396 8.396 8.354 8.391 10,397 -0.00(-0.05%)
Jun 01, 2006 8.280 8.681 8.234 8.396 21,277 +0.02(+0.30%)
May 31, 2006 8.052 8.685 7.941 8.371 54,161 -0.05(-0.64%)
May 30, 2006 8.478 8.478 8.284 8.425 19,101 -0.05(-0.59%)
May 26, 2006 8.276 8.478 8.276 8.474 3,626 +0.20(+2.45%)
May 25, 2006 8.338 8.474 8.271 8.271 13,298 -0.09(-1.04%)
May 24, 2006 8.379 8.416 8.358 8.358 9,188 -0.12(-1.41%)
May 23, 2006 8.396 8.673 8.396 8.478 16,442 -0.06(-0.68%)
May 22, 2006 8.487 8.685 8.354 8.536 19,827 +0.04(+0.41%)
May 19, 2006 8.487 8.520 8.276 8.501 28,289 -0.05(-0.60%)
May 18, 2006 8.487 8.685 8.487 8.553 18,376 +0.03(+0.39%)
May 17, 2006 8.540 8.540 8.482 8.520 26,355 -0.17(-1.90%)
May 16, 2006 8.892 8.892 8.540 8.685 36,027 -0.25(-2.78%)
May 15, 2006 9.095 9.095 8.540 8.933 50,776 -0.11(-1.23%)
May 12, 2006 9.103 9.103 8.706 9.045 12,815 -0.06(-0.64%)
May 11, 2006 9.173 9.173 8.859 9.103 51,744 +0.38(+4.36%)
May 10, 2006 8.850 8.850 8.685 8.722 39,412 -0.10(-1.17%)
May 09, 2006 8.788 8.892 8.689 8.826 42,072 +0.06(+0.71%)
May 08, 2006 8.975 9.123 8.726 8.764 22,970 -0.23(-2.57%)
May 05, 2006 8.917 9.177 8.913 8.995 27,080 +0.05(+0.51%)
May 04, 2006 9.181 9.181 8.933 8.950 37,961 -0.07(-0.73%)
May 03, 2006 9.161 9.161 8.726 9.016 22,728 -0.03(-0.32%)
May 02, 2006 9.140 9.157 8.958 9.045 16,200 -0.01(-0.14%)
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.