Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 8.666 8.666 8.200 8.480 74,689 -0.08(-0.98%)
Dec 29, 2005 8.396 8.772 8.250 8.563 135,973 -0.14(-1.58%)
Dec 28, 2005 8.668 8.751 8.459 8.701 61,283 +0.03(+0.39%)
Dec 27, 2005 8.843 8.843 8.563 8.668 80,435 -0.10(-1.19%)
Dec 23, 2005 8.731 8.772 8.568 8.772 45,962 +0.04(+0.41%)
Dec 22, 2005 8.720 8.912 8.703 8.737 70,859 -0.11(-1.27%)
Dec 21, 2005 8.574 8.919 8.574 8.850 93,840 +0.17(+1.97%)
Dec 20, 2005 8.647 8.854 8.432 8.678 126,397 -0.18(-2.00%)
Dec 19, 2005 8.511 8.950 8.511 8.856 180,021 +0.34(+4.05%)
Dec 16, 2005 8.806 8.979 8.461 8.511 216,408 -0.13(-1.55%)
Dec 15, 2005 8.449 9.190 8.355 8.645 476,864 +0.60(+7.51%)
Dec 14, 2005 7.509 8.045 7.509 8.041 204,917 +0.63(+8.45%)
Dec 13, 2005 7.467 7.488 7.310 7.415 124,482 +0.10(+1.43%)
Dec 12, 2005 7.454 7.454 7.310 7.310 13,405 +0.00(+0.00%)
Dec 09, 2005 7.509 7.509 7.310 7.310 247,050 +0.20(+2.82%)
Dec 08, 2005 7.206 7.298 7.110 7.110 178,106 -0.08(-1.10%)
Dec 07, 2005 7.101 7.189 7.020 7.189 68,944 +0.17(+2.44%)
Dec 06, 2005 6.715 7.018 6.617 7.018 105,331 +0.33(+5.00%)
Dec 05, 2005 6.579 6.684 6.537 6.684 93,840 +0.10(+1.59%)
Dec 02, 2005 6.579 6.579 6.475 6.579 38,302 +0.00(+0.03%)
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.