Skip to main content
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 (%)
Sep 30, 2002 0.1708 0.1708 0.1656 0.1656 17,393 -0.01(-5.88%)
Sep 27, 2002 0.1708 0.1770 0.1708 0.1759 22,225 -0.00(-1.45%)
Sep 26, 2002 0.1733 0.1801 0.1708 0.1785 966,317 -0.00(-1.15%)
Sep 25, 2002 0.1785 0.1811 0.1759 0.1806 1,642,740 -0.00(-0.29%)
Sep 24, 2002 0.1811 0.1811 0.1764 0.1811 9,663 -0.01(-2.78%)
Sep 23, 2002 0.1878 0.1878 0.1863 0.1863 6,764 -0.01(-3.49%)
Sep 20, 2002 0.1935 0.1935 0.1837 0.1930 28,989 -0.00(-1.58%)
Sep 19, 2002 0.2013 0.2013 0.1889 0.1961 49,282 -0.01(-4.05%)
Sep 18, 2002 0.2044 0.2044 0.2044 0.2044 0 +0.00(+0.00%)
Sep 17, 2002 0.2018 0.2044 0.2018 0.2044 3,865 +0.00(+0.00%)
Sep 16, 2002 0.1966 0.2044 0.1946 0.2044 33,821 -0.00(-0.50%)
Sep 13, 2002 0.1977 0.2054 0.1977 0.2054 35,753 +0.00(+1.28%)
Sep 12, 2002 0.2039 0.2039 0.1940 0.2028 83,103 +0.01(+2.62%)
Sep 11, 2002 0.1977 0.1977 0.1977 0.1977 0 +0.00(+0.00%)
Sep 10, 2002 0.1956 0.2044 0.1956 0.1977 50,248 -0.01(-4.02%)
Sep 09, 2002 0.2018 0.2059 0.2008 0.2059 55,080 -0.00(-0.25%)
Sep 06, 2002 0.2018 0.2065 0.1992 0.2065 30,922 +0.00(+0.50%)
Sep 05, 2002 0.2044 0.2054 0.2018 0.2054 66,675 +0.00(+0.51%)
Sep 04, 2002 0.1992 0.2065 0.1940 0.2044 193,263 +0.01(+3.40%)
Sep 03, 2002 0.2059 0.2065 0.1977 0.1977 39,619 -0.01(-4.02%)
Aug 30, 2002 0.2013 0.2059 0.2013 0.2059 82,137 +0.00(+2.31%)
Aug 29, 2002 0.2013 0.2013 0.2013 0.2013 966 -0.00(-1.52%)
Aug 28, 2002 0.2065 0.2065 0.1889 0.2044 164,274 -0.00(-1.00%)
Aug 27, 2002 0.2018 0.2065 0.1971 0.2065 86,002 +0.00(+0.00%)
Aug 26, 2002 0.2018 0.2065 0.2018 0.2065 9,663 +0.01(+4.72%)
Aug 23, 2002 0.2065 0.2065 0.1971 0.1971 6,764 -0.01(-4.27%)
Aug 22, 2002 0.1966 0.2059 0.1966 0.2059 90,833 -0.00(-0.25%)
Aug 21, 2002 0.2065 0.2065 0.1863 0.2065 258,006 +0.00(+0.25%)
Aug 20, 2002 0.1982 0.2059 0.1982 0.2059 24,157 -0.00(-0.50%)
Aug 16, 2002 0.2070 0.2070 0.2070 0.2070 966 -0.00(-0.50%)
Aug 15, 2002 0.2070 0.2080 0.1977 0.2080 127,553 +0.00(+0.50%)
Aug 14, 2002 0.2018 0.2070 0.2018 0.2070 14,494 -0.00(-0.74%)
Aug 13, 2002 0.2044 0.2085 0.2018 0.2085 86,002 +0.00(+0.75%)
Aug 12, 2002 0.2085 0.2085 0.1992 0.2070 18,360 +0.00(+1.52%)
Aug 07, 2002 0.2044 0.2044 0.1940 0.2039 51,214 -0.00(-0.76%)
Aug 06, 2002 0.1992 0.2054 0.1956 0.2054 83,103 +0.00(+2.06%)
Aug 05, 2002 0.1956 0.2013 0.1914 0.2013 81,170 -0.00(-0.26%)
Aug 02, 2002 0.1992 0.2018 0.1977 0.2018 32,854 +0.00(+0.00%)
Aug 01, 2002 0.1940 0.2018 0.1914 0.2018 73,440 +0.00(+0.00%)
Jul 31, 2002 0.1914 0.2018 0.1914 0.2018 57,979 +0.00(+0.00%)
Jul 30, 2002 0.2018 0.2018 0.1914 0.2018 65,709 +0.01(+2.63%)
Jul 29, 2002 0.1935 0.2018 0.1863 0.1966 106,294 +0.00(+1.88%)
Jul 26, 2002 0.1889 0.1935 0.1733 0.1930 139,149 +0.00(+0.00%)
Jul 25, 2002 0.1914 0.1935 0.1863 0.1930 51,214 -0.00(-0.27%)
Jul 24, 2002 0.1914 0.1966 0.1914 0.1935 51,214 -0.01(-2.60%)
Jul 23, 2002 0.1940 0.1987 0.1811 0.1987 102,429 +0.00(+0.00%)
Jul 22, 2002 0.1987 0.1992 0.1914 0.1987 39,619 +0.00(+0.00%)
Jul 19, 2002 0.1987 0.1987 0.1914 0.1987 37,686 +0.00(+1.05%)
Jul 17, 2002 0.1940 0.1966 0.1914 0.1966 105,328 +0.00(+1.33%)
Jul 12, 2002 0.1940 0.1940 0.1863 0.1940 31,888 +0.00(+0.00%)
Jul 11, 2002 0.1889 0.1940 0.1863 0.1940 27,056 +0.00(+0.27%)
Jul 10, 2002 0.1935 0.1935 0.1863 0.1935 58,945 +0.00(+0.00%)
Jul 09, 2002 0.1914 0.1940 0.1889 0.1935 66,675 +0.01(+5.06%)
Jul 08, 2002 0.1837 0.1914 0.1837 0.1842 1,062,949 -0.00(-1.11%)
Jul 05, 2002 0.1889 0.1889 0.1837 0.1863 7,730 +0.00(+0.56%)
Jul 04, 2002 0.1801 0.1863 0.1759 0.1852 278,299 +0.00(+0.00%)
Jul 03, 2002 0.1801 0.1863 0.1759 0.1852 278,299 -0.01(-2.72%)
Jul 02, 2002 0.1889 0.1904 0.1832 0.1904 34,787 +0.01(+2.79%)
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.