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 (%)
Jan 31, 2006 8.510 8.556 8.347 8.556 28,991 +0.12(+1.38%)
Jan 30, 2006 8.514 8.514 8.351 8.439 18,209 -0.07(-0.83%)
Jan 27, 2006 8.556 8.560 8.347 8.510 26,835 -0.07(-0.78%)
Jan 26, 2006 8.764 8.819 8.556 8.577 19,647 -0.15(-1.67%)
Jan 25, 2006 8.560 8.727 8.556 8.723 25,877 +0.16(+1.90%)
Jan 24, 2006 8.547 8.593 8.514 8.560 20,605 +0.01(+0.15%)
Jan 23, 2006 8.552 8.556 8.347 8.547 30,908 +0.03(+0.29%)
Jan 20, 2006 8.560 8.560 8.431 8.522 20,605 -0.03(-0.39%)
Jan 19, 2006 8.552 8.556 8.406 8.556 14,136 +0.09(+1.03%)
Jan 18, 2006 8.556 8.556 8.468 8.468 28,512 -0.09(-1.02%)
Jan 17, 2006 8.130 8.556 8.130 8.556 31,148 +0.41(+5.07%)
Jan 13, 2006 8.552 8.556 7.825 8.143 44,086 -0.37(-4.32%)
Jan 12, 2006 8.552 8.556 8.347 8.510 16,532 +0.16(+1.95%)
Jan 11, 2006 8.556 8.556 8.138 8.347 28,991 -0.16(-1.86%)
Jan 10, 2006 8.556 8.556 8.368 8.505 25,158 -0.01(-0.10%)
Jan 09, 2006 8.556 8.558 8.410 8.514 107,342 -0.04(-0.49%)
Jan 06, 2006 8.243 8.556 8.195 8.556 57,504 +0.16(+1.89%)
Jan 05, 2006 8.441 8.554 8.034 8.397 208,933 -0.15(-1.73%)
Jan 04, 2006 8.556 8.556 8.347 8.545 130,344 +0.02(+0.24%)
Jan 03, 2006 8.479 8.577 8.451 8.525 162,930 +0.05(+0.62%)
Dec 30, 2005 8.658 8.658 8.193 8.472 74,756 -0.08(-0.98%)
Dec 29, 2005 8.389 8.764 8.243 8.556 136,094 -0.14(-1.58%)
Dec 28, 2005 8.660 8.744 8.451 8.694 61,338 +0.03(+0.39%)
Dec 27, 2005 8.835 8.835 8.556 8.660 80,506 -0.10(-1.19%)
Dec 23, 2005 8.723 8.764 8.560 8.764 46,003 +0.04(+0.41%)
Dec 22, 2005 8.712 8.904 8.696 8.729 70,922 -0.11(-1.27%)
Dec 21, 2005 8.566 8.911 8.566 8.842 93,924 +0.17(+1.97%)
Dec 20, 2005 8.639 8.846 8.424 8.671 126,510 -0.18(-2.00%)
Dec 19, 2005 8.504 8.942 8.504 8.848 180,181 +0.34(+4.05%)
Dec 16, 2005 8.798 8.971 8.454 8.504 216,601 -0.13(-1.55%)
Dec 15, 2005 8.441 9.182 8.347 8.637 477,289 +0.60(+7.51%)
Dec 14, 2005 7.502 8.038 7.502 8.034 205,100 +0.63(+8.45%)
Dec 13, 2005 7.460 7.481 7.304 7.408 124,593 +0.10(+1.43%)
Dec 12, 2005 7.448 7.448 7.304 7.304 13,417 +0.00(+0.00%)
Dec 09, 2005 7.502 7.502 7.304 7.304 247,270 +0.20(+2.82%)
Dec 08, 2005 7.199 7.291 7.103 7.103 178,264 -0.08(-1.10%)
Dec 07, 2005 7.095 7.183 7.014 7.183 69,005 +0.17(+2.44%)
Dec 06, 2005 6.709 7.012 6.611 7.012 105,425 +0.33(+5.00%)
Dec 05, 2005 6.573 6.678 6.532 6.678 93,924 +0.10(+1.59%)
Dec 02, 2005 6.573 6.573 6.469 6.573 38,336 +0.00(+0.03%)
Dec 01, 2005 6.521 6.571 6.521 6.571 11,500 -0.05(-0.69%)
Nov 30, 2005 6.678 6.730 6.573 6.617 13,417 -0.06(-0.91%)
Nov 29, 2005 6.479 6.678 6.479 6.678 15,334 +0.21(+3.23%)
Nov 28, 2005 6.490 6.621 6.469 6.469 26,835 -0.21(-3.12%)
Nov 25, 2005 6.469 6.678 6.469 6.678 11,500 -0.10(-1.54%)
Nov 23, 2005 6.573 6.782 6.573 6.782 44,086 +0.06(+0.96%)
Nov 22, 2005 6.448 6.717 6.448 6.717 36,419 +0.06(+0.91%)
Nov 21, 2005 6.415 6.657 6.415 6.657 13,417 +0.24(+3.77%)
Nov 18, 2005 6.469 6.678 6.415 6.415 15,334 -0.25(-3.79%)
Nov 17, 2005 6.490 6.866 6.490 6.667 34,502 +0.19(+2.96%)
Nov 16, 2005 6.448 6.475 6.448 6.475 9,584 +0.16(+2.58%)
Nov 15, 2005 6.448 6.448 6.260 6.313 143,761 +0.10(+1.68%)
Nov 14, 2005 6.156 6.469 6.052 6.208 55,587 +0.05(+0.85%)
Nov 11, 2005 6.073 6.156 6.052 6.156 51,754 -0.05(-0.81%)
Nov 10, 2005 6.657 6.678 5.937 6.206 99,674 -0.32(-4.83%)
Nov 09, 2005 6.765 6.828 6.260 6.521 49,837 -0.35(-5.16%)
Nov 08, 2005 6.573 6.886 6.573 6.876 13,417 +0.30(+4.60%)
Nov 07, 2005 6.573 6.782 6.469 6.573 30,669 -0.18(-2.72%)
Nov 04, 2005 6.866 7.085 6.469 6.757 74,756 -0.03(-0.37%)
Nov 03, 2005 6.469 6.782 6.469 6.782 30,669 +0.51(+8.15%)
Nov 02, 2005 6.386 6.467 5.949 6.271 166,763 -0.11(-1.80%)
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.