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

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 0.1932 0.2036 0.1932 0.2036 57,453 +0.00(+0.00%)
Jul 30, 2002 0.2036 0.2036 0.1932 0.2036 65,114 +0.01(+2.63%)
Jul 29, 2002 0.1953 0.2036 0.1880 0.1984 105,331 +0.00(+1.88%)
Jul 26, 2002 0.1906 0.1953 0.1749 0.1948 137,888 +0.00(+0.00%)
Jul 25, 2002 0.1932 0.1953 0.1880 0.1948 50,750 -0.00(-0.27%)
Jul 24, 2002 0.1932 0.1984 0.1932 0.1953 50,750 -0.01(-2.60%)
Jul 23, 2002 0.1958 0.2005 0.1828 0.2005 101,501 +0.00(+0.00%)
Jul 22, 2002 0.2005 0.2010 0.1932 0.2005 39,259 +0.00(+0.00%)
Jul 19, 2002 0.2005 0.2005 0.1932 0.2005 37,344 +0.00(+1.05%)
Jul 17, 2002 0.1958 0.1984 0.1932 0.1984 104,373 +0.00(+1.33%)
Jul 12, 2002 0.1958 0.1958 0.1880 0.1958 31,599 +0.00(+0.00%)
Jul 11, 2002 0.1906 0.1958 0.1880 0.1958 26,811 +0.00(+0.27%)
Jul 10, 2002 0.1953 0.1953 0.1880 0.1953 58,411 +0.00(+0.00%)
Jul 09, 2002 0.1932 0.1958 0.1906 0.1953 66,071 +0.01(+5.06%)
Jul 08, 2002 0.1854 0.1932 0.1854 0.1859 1,053,315 -0.00(-1.11%)
Jul 05, 2002 0.1906 0.1906 0.1854 0.1880 7,660 +0.00(+0.56%)
Jul 04, 2002 0.1817 0.1880 0.1775 0.1869 275,777 +0.00(+0.00%)
Jul 03, 2002 0.1817 0.1880 0.1775 0.1869 275,777 -0.01(-2.72%)
Jul 02, 2002 0.1906 0.1922 0.1848 0.1922 34,472 +0.01(+2.79%)
Jul 01, 2002 0.1880 0.1890 0.1801 0.1869 111,076 +0.00(+1.13%)
Jun 28, 2002 0.1854 0.1854 0.1749 0.1848 94,798 -0.00(-0.28%)
Jun 27, 2002 0.1828 0.1854 0.1781 0.1854 65,114 +0.00(+1.43%)
Jun 26, 2002 0.1828 0.1828 0.1723 0.1828 105,331 +0.00(+0.00%)
Jun 25, 2002 0.1817 0.1828 0.1801 0.1828 156,082 +0.01(+7.69%)
Jun 21, 2002 0.1671 0.1697 0.1671 0.1697 191,511 +0.00(+0.31%)
Jun 20, 2002 0.1671 0.1692 0.1671 0.1692 114,907 +0.00(+1.89%)
Jun 19, 2002 0.1613 0.1660 0.1572 0.1660 168,530 +0.01(+3.58%)
Jun 18, 2002 0.1603 0.1619 0.1514 0.1603 220,238 +0.00(+0.00%)
Jun 17, 2002 0.1593 0.1603 0.1593 0.1603 24,896 +0.00(+0.66%)
Jun 14, 2002 0.1561 0.1593 0.1561 0.1593 133,100 +0.00(+2.35%)
Jun 12, 2002 0.1530 0.1561 0.1530 0.1556 38,302 +0.01(+6.05%)
Jun 11, 2002 0.1488 0.1556 0.1467 0.1467 46,920 -0.01(-5.70%)
Jun 10, 2002 0.1514 0.1556 0.1514 0.1556 24,896 +0.00(+0.00%)
Jun 07, 2002 0.1540 0.1556 0.1540 0.1556 104,373 +0.00(+0.00%)
Jun 06, 2002 0.1540 0.1556 0.1540 0.1556 83,307 +0.00(+2.76%)
Jun 05, 2002 0.1535 0.1540 0.1462 0.1514 150,336 +0.00(+1.75%)
May 31, 2002 0.1525 0.1525 0.1436 0.1488 34,472 +0.01(+7.14%)
May 28, 2002 0.1462 0.1488 0.1389 0.1389 46,920 -0.01(-4.66%)
May 27, 2002 0.1436 0.1457 0.1436 0.1457 12,448 +0.00(+0.00%)
May 24, 2002 0.1436 0.1457 0.1436 0.1457 12,448 -0.00(-2.11%)
May 23, 2002 0.1420 0.1488 0.1410 0.1488 63,198 +0.00(+1.79%)
May 22, 2002 0.1457 0.1462 0.1389 0.1462 30,641 +0.00(+1.45%)
May 21, 2002 0.1452 0.1452 0.1384 0.1441 17,236 -0.00(-0.72%)
May 20, 2002 0.1384 0.1452 0.1384 0.1452 28,726 +0.01(+4.91%)
May 17, 2002 0.1436 0.1436 0.1384 0.1384 97,671 -0.01(-4.68%)
May 16, 2002 0.1405 0.1462 0.1358 0.1452 365,787 -0.00(-0.36%)
May 15, 2002 0.1452 0.1462 0.1436 0.1457 13,405 +0.00(+0.36%)
May 14, 2002 0.1420 0.1452 0.1420 0.1452 3,830 +0.00(+1.09%)
May 13, 2002 0.1384 0.1436 0.1363 0.1436 112,034 +0.00(+1.85%)
May 10, 2002 0.1384 0.1410 0.1358 0.1410 85,222 +0.00(+0.00%)
May 09, 2002 0.1410 0.1410 0.1410 0.1410 1,915 +0.00(+0.00%)
May 08, 2002 0.1410 0.1410 0.1394 0.1410 13,405 +0.00(+0.00%)
May 07, 2002 0.1358 0.1410 0.1358 0.1410 26,811 +0.01(+8.00%)
May 06, 2002 0.1290 0.1358 0.1290 0.1305 38,302 +0.00(+2.88%)
May 03, 2002 0.1279 0.1279 0.1201 0.1269 3,830 +0.00(+1.25%)
May 02, 2002 0.1227 0.1253 0.1175 0.1253 164,700 +0.00(+0.42%)
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.