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

Phx Minerals Inc (NY: PHX )

3.300 +0.050 (+1.54%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 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 (%)
Nov 29, 2002 0.1241 0.1282 0.1241 0.1282 9,671 +0.01(+5.09%)
Nov 27, 2002 0.1277 0.1287 0.1220 0.1220 10,638 -0.00(-3.67%)
Nov 26, 2002 0.1267 0.1267 0.1267 0.1267 967 +0.00(+2.08%)
Nov 25, 2002 0.1215 0.1241 0.1189 0.1241 16,442 +0.00(+1.27%)
Nov 22, 2002 0.1241 0.1292 0.1215 0.1225 54,161 -0.01(-4.82%)
Nov 21, 2002 0.1241 0.1287 0.1215 0.1287 35,785 +0.00(+0.00%)
Nov 20, 2002 0.1236 0.1287 0.1230 0.1287 13,540 +0.00(+0.00%)
Nov 19, 2002 0.1287 0.1287 0.1241 0.1287 5,803 +0.00(+0.00%)
Nov 18, 2002 0.1282 0.1287 0.1241 0.1287 28,048 +0.00(+2.89%)
Nov 15, 2002 0.1267 0.1277 0.1230 0.1251 16,442 +0.00(+0.00%)
Nov 14, 2002 0.1189 0.1251 0.1189 0.1251 37,719 +0.01(+7.08%)
Nov 13, 2002 0.1189 0.1241 0.1163 0.1168 24,179 -0.01(-5.04%)
Nov 12, 2002 0.1168 0.1230 0.1168 0.1230 28,048 +0.00(+3.03%)
Nov 11, 2002 0.1163 0.1199 0.1163 0.1194 51,260 -0.00(-0.43%)
Nov 08, 2002 0.1189 0.1210 0.1127 0.1199 51,260 -0.00(-0.85%)
Nov 07, 2002 0.1189 0.1210 0.1184 0.1210 37,719 -0.00(-2.50%)
Nov 06, 2002 0.1282 0.1282 0.1241 0.1241 24,179 -0.00(-3.23%)
Nov 05, 2002 0.1267 0.1292 0.1267 0.1282 47,391 +0.00(+1.22%)
Nov 04, 2002 0.1241 0.1267 0.1189 0.1267 99,619 +0.00(+2.08%)
Nov 01, 2002 0.1220 0.1241 0.1137 0.1241 74,472 -0.00(-3.23%)
Oct 31, 2002 0.1282 0.1287 0.1241 0.1282 7,930,857 +0.00(+0.40%)
Oct 30, 2002 0.1267 0.1282 0.1267 0.1277 16,442 -0.00(-0.80%)
Oct 29, 2002 0.1287 0.1287 0.1189 0.1287 47,391 +0.00(+0.00%)
Oct 28, 2002 0.1292 0.1292 0.1189 0.1287 86,078 +0.00(+0.00%)
Oct 25, 2002 0.1287 0.1287 0.1287 0.1287 12,573 +0.00(+0.00%)
Oct 24, 2002 0.1287 0.1287 0.1199 0.1287 281,448 +0.00(+2.05%)
Oct 23, 2002 0.1267 0.1267 0.1163 0.1261 82,210 -0.00(-2.01%)
Oct 22, 2002 0.1287 0.1287 0.1287 0.1287 0 +0.00(+0.00%)
Oct 21, 2002 0.1287 0.1287 0.1241 0.1287 34,818 +0.00(+1.63%)
Oct 18, 2002 0.1292 0.1292 0.1241 0.1267 38,687 -0.01(-5.41%)
Oct 17, 2002 0.1329 0.1344 0.1267 0.1339 109,291 -0.00(-2.26%)
Oct 16, 2002 0.1344 0.1370 0.1344 0.1370 23,212 +0.00(+0.00%)
Oct 15, 2002 0.1344 0.1370 0.1344 0.1370 4,835 -0.00(-1.12%)
Oct 14, 2002 0.1298 0.1385 0.1298 0.1385 5,803 +0.00(+1.13%)
Oct 11, 2002 0.1344 0.1416 0.1318 0.1370 35,785 -0.00(-3.28%)
Oct 10, 2002 0.1422 0.1473 0.1370 0.1416 80,275 -0.01(-3.52%)
Oct 09, 2002 0.1468 0.1468 0.1401 0.1468 22,245 +0.00(+1.79%)
Oct 08, 2002 0.1396 0.1448 0.1396 0.1442 54,161 -0.01(-3.79%)
Oct 07, 2002 0.1448 0.1499 0.1448 0.1499 99,619 +0.00(+0.00%)
Oct 04, 2002 0.1448 0.1499 0.1448 0.1499 41,588 +0.00(+0.00%)
Oct 03, 2002 0.1448 0.1525 0.1422 0.1499 35,785 +0.00(+1.75%)
Oct 02, 2002 0.1499 0.1551 0.1396 0.1473 58,997 -0.01(-5.00%)
Oct 01, 2002 0.1603 0.1603 0.1551 0.1551 50,293 -0.01(-6.25%)
Sep 30, 2002 0.1706 0.1706 0.1654 0.1654 17,409 -0.01(-5.88%)
Sep 27, 2002 0.1706 0.1768 0.1706 0.1758 22,245 -0.00(-1.45%)
Sep 26, 2002 0.1732 0.1799 0.1706 0.1784 967,177 -0.00(-1.15%)
Sep 25, 2002 0.1784 0.1809 0.1758 0.1804 1,644,202 -0.00(-0.29%)
Sep 24, 2002 0.1809 0.1809 0.1763 0.1809 9,671 -0.01(-2.78%)
Sep 23, 2002 0.1877 0.1877 0.1861 0.1861 6,770 -0.01(-3.49%)
Sep 20, 2002 0.1933 0.1933 0.1835 0.1928 29,015 -0.00(-1.58%)
Sep 19, 2002 0.2011 0.2011 0.1887 0.1959 49,326 -0.01(-4.05%)
Sep 18, 2002 0.2042 0.2042 0.2042 0.2042 0 +0.00(+0.00%)
Sep 17, 2002 0.2016 0.2042 0.2016 0.2042 3,868 +0.00(+0.00%)
Sep 16, 2002 0.1964 0.2042 0.1944 0.2042 33,851 -0.00(-0.50%)
Sep 13, 2002 0.1975 0.2052 0.1975 0.2052 35,785 +0.00(+1.28%)
Sep 12, 2002 0.2037 0.2037 0.1939 0.2027 83,177 +0.01(+2.62%)
Sep 11, 2002 0.1975 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
Sep 10, 2002 0.1954 0.2042 0.1954 0.1975 50,293 -0.01(-4.02%)
Sep 09, 2002 0.2016 0.2058 0.2006 0.2058 55,129 -0.00(-0.25%)
Sep 06, 2002 0.2016 0.2063 0.1990 0.2063 30,949 +0.00(+0.50%)
Sep 05, 2002 0.2042 0.2052 0.2016 0.2052 66,735 +0.00(+0.51%)
Sep 04, 2002 0.1990 0.2063 0.1939 0.2042 193,435 +0.01(+3.40%)
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.