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

Phx Minerals Inc (NY: PHX )

3.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2006 7.795 7.933 7.795 7.924 11,490 +0.11(+1.44%)
Jul 28, 2006 7.728 7.974 7.690 7.812 28,248 +0.07(+0.92%)
Jul 27, 2006 7.958 7.979 7.725 7.741 11,730 -0.18(-2.22%)
Jul 26, 2006 7.703 7.979 7.686 7.916 13,645 +0.21(+2.77%)
Jul 25, 2006 7.832 7.916 7.611 7.703 11,251 -0.12(-1.55%)
Jul 24, 2006 7.728 7.862 7.624 7.824 6,224 +0.02(+0.27%)
Jul 21, 2006 7.791 7.812 7.749 7.803 18,433 -0.01(-0.11%)
Jul 20, 2006 7.736 7.870 7.736 7.812 12,208 +0.00(+0.00%)
Jul 19, 2006 7.632 7.812 7.632 7.812 19,629 -0.10(-1.27%)
Jul 18, 2006 7.895 7.912 7.895 7.912 718 +0.18(+2.32%)
Jul 17, 2006 7.937 8.229 7.682 7.732 14,124 -0.20(-2.58%)
Jul 14, 2006 7.937 7.937 7.933 7.937 5,745 +0.06(+0.80%)
Jul 13, 2006 8.041 8.041 7.752 7.874 19,151 -0.15(-1.87%)
Jul 12, 2006 8.066 8.066 7.941 8.025 23,938 -0.03(-0.36%)
Jul 11, 2006 8.175 8.238 8.054 8.054 25,135 -0.12(-1.48%)
Jul 10, 2006 8.229 8.263 8.054 8.175 22,742 +0.02(+0.20%)
Jul 07, 2006 8.062 8.229 8.062 8.158 10,054 -0.01(-0.10%)
Jul 06, 2006 8.083 8.250 8.083 8.167 15,560 +0.05(+0.57%)
Jul 05, 2006 8.066 8.146 7.937 8.121 14,363 +0.05(+0.62%)
Jul 03, 2006 7.874 8.146 7.874 8.070 9,814 +0.24(+3.04%)
Jun 30, 2006 7.644 7.832 7.644 7.832 5,266 +0.02(+0.27%)
Jun 29, 2006 7.670 7.832 7.670 7.812 14,124 +0.09(+1.14%)
Jun 28, 2006 7.665 7.724 7.665 7.724 10,293 +0.27(+3.64%)
Jun 27, 2006 7.624 7.643 7.452 7.452 10,054 -0.03(-0.34%)
Jun 26, 2006 7.603 7.603 7.415 7.477 13,884 -0.13(-1.65%)
Jun 23, 2006 7.202 7.715 7.185 7.603 9,096 +0.46(+6.37%)
Jun 22, 2006 7.106 7.227 7.101 7.147 13,645 +0.04(+0.53%)
Jun 21, 2006 7.331 7.335 7.110 7.110 36,866 -0.30(-4.06%)
Jun 20, 2006 7.323 7.410 7.323 7.410 5,027 +0.00(+0.06%)
Jun 19, 2006 7.519 7.636 7.352 7.406 9,336 -0.11(-1.50%)
Jun 16, 2006 7.603 7.728 7.310 7.519 10,533 -0.08(-1.10%)
Jun 15, 2006 7.519 7.603 7.444 7.603 6,702 +0.28(+3.76%)
Jun 14, 2006 7.436 7.448 7.314 7.327 31,838 -0.15(-1.96%)
Jun 13, 2006 7.728 7.750 7.473 7.473 38,781 -0.36(-4.54%)
Jun 12, 2006 8.250 8.250 7.756 7.828 6,942 -0.28(-3.40%)
Jun 09, 2006 7.736 8.263 7.736 8.104 14,124 +0.35(+4.47%)
Jun 08, 2006 8.146 8.146 7.206 7.757 32,796 -0.41(-5.01%)
Jun 07, 2006 8.309 8.346 8.146 8.166 8,618 -0.22(-2.59%)
Jun 06, 2006 8.563 8.563 8.355 8.384 6,702 -0.05(-0.64%)
Jun 05, 2006 8.480 8.488 8.208 8.438 15,320 -0.04(-0.44%)
Jun 02, 2006 8.480 8.480 8.438 8.476 10,293 -0.00(-0.05%)
Jun 01, 2006 8.363 8.768 8.317 8.480 21,066 +0.03(+0.30%)
May 31, 2006 8.133 8.772 8.020 8.455 53,623 -0.05(-0.64%)
May 30, 2006 8.563 8.563 8.367 8.509 18,911 -0.05(-0.59%)
May 26, 2006 8.359 8.563 8.359 8.559 3,590 +0.20(+2.45%)
May 25, 2006 8.421 8.559 8.355 8.355 13,166 -0.09(-1.04%)
May 24, 2006 8.463 8.501 8.442 8.442 9,096 -0.12(-1.41%)
May 23, 2006 8.480 8.760 8.480 8.563 16,278 -0.06(-0.68%)
May 22, 2006 8.572 8.772 8.438 8.622 19,629 +0.04(+0.41%)
May 19, 2006 8.572 8.605 8.359 8.586 28,008 -0.05(-0.60%)
May 18, 2006 8.572 8.772 8.572 8.639 18,193 +0.03(+0.39%)
May 17, 2006 8.626 8.626 8.568 8.605 26,093 -0.17(-1.90%)
May 16, 2006 8.981 8.981 8.626 8.772 35,669 -0.25(-2.78%)
May 15, 2006 9.186 9.186 8.626 9.023 50,271 -0.11(-1.23%)
May 12, 2006 9.194 9.194 8.793 9.136 12,687 -0.06(-0.64%)
May 11, 2006 9.265 9.265 8.948 9.194 51,229 +0.38(+4.36%)
May 10, 2006 8.939 8.939 8.772 8.810 39,020 -0.10(-1.17%)
May 09, 2006 8.877 8.981 8.776 8.914 41,653 +0.06(+0.71%)
May 08, 2006 9.065 9.215 8.814 8.852 22,742 -0.23(-2.57%)
May 05, 2006 9.006 9.269 9.002 9.086 26,811 +0.05(+0.51%)
May 04, 2006 9.274 9.274 9.023 9.040 37,584 -0.07(-0.73%)
May 03, 2006 9.253 9.253 8.814 9.106 22,502 -0.03(-0.32%)
May 02, 2006 9.232 9.249 9.048 9.136 16,039 -0.01(-0.14%)
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.