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

Phx Minerals Inc (NY: PHX )

3.450 +0.070 (+2.07%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 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 28, 2006 8.785 9.157 8.773 9.078 41,690 +0.00(+0.00%)
Apr 27, 2006 9.182 9.182 8.844 9.078 29,471 -0.10(-1.14%)
Apr 26, 2006 9.057 9.307 8.890 9.182 37,138 +0.21(+2.33%)
Apr 25, 2006 9.094 9.094 8.936 8.973 27,314 -0.12(-1.33%)
Apr 24, 2006 9.182 9.382 8.973 9.094 74,995 -0.17(-1.80%)
Apr 21, 2006 9.257 9.265 9.182 9.261 25,637 -0.01(-0.10%)
Apr 20, 2006 9.391 9.391 9.182 9.270 71,641 -0.12(-1.28%)
Apr 19, 2006 8.969 9.391 8.911 9.391 56,785 +0.52(+5.88%)
Apr 18, 2006 8.543 8.890 8.535 8.869 154,304 +0.73(+8.97%)
Apr 17, 2006 8.180 8.305 8.076 8.138 42,888 +0.00(+0.00%)
Apr 13, 2006 7.980 8.243 7.980 8.138 19,887 +0.16(+1.99%)
Apr 12, 2006 7.984 7.984 7.825 7.980 6,469 +0.03(+0.37%)
Apr 11, 2006 7.888 7.951 7.888 7.951 18,449 +0.10(+1.33%)
Apr 10, 2006 7.659 7.980 7.659 7.846 38,096 +0.08(+1.08%)
Apr 07, 2006 7.604 7.763 7.604 7.763 15,334 +0.00(+0.00%)
Apr 06, 2006 7.533 7.821 7.533 7.763 29,471 +0.23(+3.00%)
Apr 05, 2006 7.638 7.646 7.512 7.537 5,271 +0.02(+0.32%)
Apr 04, 2006 7.554 7.742 7.512 7.512 13,896 -0.19(-2.49%)
Apr 03, 2006 7.537 7.825 7.512 7.704 20,366 -0.07(-0.86%)
Mar 31, 2006 7.204 7.825 7.204 7.771 21,803 +0.18(+2.31%)
Mar 30, 2006 7.617 7.617 7.116 7.596 24,199 +0.04(+0.55%)
Mar 29, 2006 7.596 7.700 7.554 7.554 7,427 -0.02(-0.28%)
Mar 28, 2006 7.304 7.575 7.266 7.575 25,158 +0.25(+3.42%)
Mar 27, 2006 7.575 7.575 7.304 7.325 25,637 -0.27(-3.57%)
Mar 24, 2006 7.613 7.617 7.596 7.596 9,344 -0.02(-0.27%)
Mar 23, 2006 7.684 7.700 7.596 7.617 7,667 +0.03(+0.44%)
Mar 22, 2006 7.825 7.825 7.450 7.583 7,906 -0.24(-3.09%)
Mar 21, 2006 7.888 7.888 7.763 7.825 7,188 +0.11(+1.46%)
Mar 20, 2006 7.713 7.713 7.650 7.713 5,271 -0.12(-1.49%)
Mar 17, 2006 7.729 7.846 7.729 7.830 11,261 +0.00(+0.05%)
Mar 16, 2006 7.721 7.909 7.721 7.825 8,146 +0.10(+1.35%)
Mar 15, 2006 7.721 7.763 7.679 7.721 5,510 +0.00(+0.00%)
Mar 14, 2006 7.617 7.738 7.617 7.721 10,302 +0.10(+1.37%)
Mar 13, 2006 7.784 7.784 7.262 7.617 17,251 -0.06(-0.81%)
Mar 10, 2006 7.638 7.679 7.504 7.679 11,980 +0.02(+0.22%)
Mar 09, 2006 7.663 7.763 7.663 7.663 3,833 +0.05(+0.60%)
Mar 08, 2006 7.629 7.638 7.517 7.617 37,857 -0.10(-1.35%)
Mar 07, 2006 7.800 7.800 7.721 7.721 14,855 +0.00(+0.00%)
Mar 06, 2006 7.821 7.821 7.721 7.721 16,532 -0.10(-1.33%)
Mar 03, 2006 7.725 7.976 7.721 7.825 18,449 +0.10(+1.35%)
Mar 02, 2006 7.679 7.792 7.617 7.721 24,439 +0.00(+0.00%)
Mar 01, 2006 7.980 7.980 7.721 7.721 16,053 -0.21(-2.63%)
Feb 28, 2006 8.026 8.026 7.930 7.930 5,031 -0.10(-1.20%)
Feb 27, 2006 8.138 8.347 7.930 8.026 14,615 -0.11(-1.38%)
Feb 24, 2006 8.351 8.351 8.034 8.138 15,094 -0.10(-1.27%)
Feb 23, 2006 8.259 8.301 7.763 8.243 36,180 +0.44(+5.61%)
Feb 22, 2006 8.460 8.460 7.721 7.805 26,116 -0.67(-7.93%)
Feb 21, 2006 8.347 8.556 8.347 8.477 30,908 +0.25(+2.99%)
Feb 17, 2006 7.992 8.234 7.930 8.230 14,855 +0.34(+4.34%)
Feb 16, 2006 8.017 8.017 7.537 7.888 16,532 -0.13(-1.66%)
Feb 15, 2006 7.930 8.068 7.888 8.022 17,491 +0.18(+2.23%)
Feb 14, 2006 7.429 8.068 7.429 7.846 18,449 +0.41(+5.56%)
Feb 13, 2006 7.930 7.984 7.199 7.433 80,506 -0.52(-6.51%)
Feb 10, 2006 8.164 8.485 7.930 7.951 40,253 -0.19(-2.36%)
Feb 09, 2006 8.952 9.808 8.138 8.143 130,104 -0.70(-7.97%)
Feb 08, 2006 8.756 8.881 8.472 8.848 31,627 +0.15(+1.67%)
Feb 07, 2006 9.178 9.178 8.468 8.702 60,140 -0.48(-5.18%)
Feb 06, 2006 8.264 9.182 8.180 9.178 109,977 +0.91(+11.06%)
Feb 03, 2006 8.347 8.556 8.180 8.264 14,136 -0.08(-1.00%)
Feb 02, 2006 8.598 8.598 8.264 8.347 9,823 -0.21(-2.44%)
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.