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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Mar 31, 2006 7.138 7.755 7.138 7.701 22,003 +0.17(+2.31%)
Mar 30, 2006 7.548 7.548 7.051 7.527 24,421 +0.04(+0.55%)
Mar 29, 2006 7.527 7.630 7.486 7.486 7,495 -0.02(-0.28%)
Mar 28, 2006 7.238 7.506 7.200 7.506 25,388 +0.25(+3.42%)
Mar 27, 2006 7.506 7.506 7.238 7.258 25,872 -0.27(-3.57%)
Mar 24, 2006 7.544 7.548 7.527 7.527 9,429 -0.02(-0.27%)
Mar 23, 2006 7.614 7.630 7.527 7.548 7,737 +0.03(+0.44%)
Mar 22, 2006 7.755 7.755 7.382 7.515 7,979 -0.24(-3.09%)
Mar 21, 2006 7.817 7.817 7.692 7.755 7,253 +0.11(+1.46%)
Mar 20, 2006 7.643 7.643 7.581 7.643 5,319 -0.12(-1.49%)
Mar 17, 2006 7.659 7.775 7.659 7.759 11,364 +0.00(+0.05%)
Mar 16, 2006 7.651 7.837 7.651 7.755 8,221 +0.10(+1.35%)
Mar 15, 2006 7.651 7.692 7.610 7.651 5,561 +0.00(+0.00%)
Mar 14, 2006 7.548 7.668 7.548 7.651 10,397 +0.10(+1.37%)
Mar 13, 2006 7.713 7.713 7.196 7.548 17,409 -0.06(-0.81%)
Mar 10, 2006 7.568 7.610 7.436 7.610 12,089 +0.02(+0.22%)
Mar 09, 2006 7.594 7.692 7.593 7.593 3,868 +0.05(+0.60%)
Mar 08, 2006 7.560 7.568 7.449 7.548 38,203 -0.10(-1.35%)
Mar 07, 2006 7.730 7.730 7.651 7.651 14,991 +0.00(+0.00%)
Mar 06, 2006 7.750 7.750 7.651 7.651 16,683 -0.10(-1.33%)
Mar 03, 2006 7.655 7.903 7.651 7.755 18,618 +0.10(+1.35%)
Mar 02, 2006 7.610 7.721 7.548 7.651 24,663 +0.00(+0.00%)
Mar 01, 2006 7.908 7.908 7.651 7.651 16,200 -0.21(-2.63%)
Feb 28, 2006 7.953 7.953 7.858 7.858 5,077 -0.10(-1.20%)
Feb 27, 2006 8.065 8.271 7.858 7.953 14,749 -0.11(-1.38%)
Feb 24, 2006 8.276 8.276 7.961 8.065 15,233 -0.10(-1.27%)
Feb 23, 2006 8.185 8.226 7.692 8.168 36,510 +0.43(+5.62%)
Feb 22, 2006 8.383 8.383 7.651 7.734 26,355 -0.67(-7.93%)
Feb 21, 2006 8.271 8.478 8.271 8.400 31,191 +0.24(+2.99%)
Feb 17, 2006 7.920 8.160 7.858 8.156 14,991 +0.34(+4.34%)
Feb 16, 2006 7.945 7.945 7.469 7.817 16,683 -0.13(-1.66%)
Feb 15, 2006 7.858 7.994 7.817 7.949 17,650 +0.17(+2.23%)
Feb 14, 2006 7.362 7.994 7.362 7.775 18,618 +0.41(+5.56%)
Feb 13, 2006 7.858 7.912 7.134 7.366 81,242 -0.51(-6.51%)
Feb 10, 2006 8.090 8.408 7.858 7.879 40,621 -0.19(-2.36%)
Feb 09, 2006 8.871 9.719 8.065 8.069 131,294 -0.70(-7.97%)
Feb 08, 2006 8.677 8.801 8.396 8.767 31,916 +0.14(+1.67%)
Feb 07, 2006 9.095 9.095 8.391 8.623 60,690 -0.47(-5.18%)
Feb 06, 2006 8.189 9.099 8.106 9.095 110,983 +0.91(+11.06%)
Feb 03, 2006 8.271 8.478 8.106 8.189 14,265 -0.08(-1.00%)
Feb 02, 2006 8.520 8.520 8.189 8.271 9,913 -0.21(-2.44%)
Feb 01, 2006 8.478 8.685 8.358 8.478 7,737 +0.00(+0.00%)
Jan 31, 2006 8.433 8.478 8.271 8.478 29,257 +0.12(+1.38%)
Jan 30, 2006 8.437 8.437 8.276 8.362 18,376 -0.07(-0.83%)
Jan 27, 2006 8.478 8.482 8.271 8.433 27,080 -0.07(-0.78%)
Jan 26, 2006 8.685 8.739 8.478 8.499 19,827 -0.14(-1.67%)
Jan 25, 2006 8.482 8.648 8.478 8.644 26,113 +0.16(+1.90%)
Jan 24, 2006 8.470 8.515 8.437 8.482 20,794 +0.01(+0.15%)
Jan 23, 2006 8.474 8.478 8.271 8.470 31,191 +0.02(+0.29%)
Jan 20, 2006 8.482 8.482 8.354 8.445 20,794 -0.03(-0.39%)
Jan 19, 2006 8.474 8.478 8.329 8.478 14,265 +0.09(+1.03%)
Jan 18, 2006 8.478 8.478 8.391 8.391 28,773 -0.09(-1.02%)
Jan 17, 2006 8.056 8.478 8.056 8.478 31,433 +0.41(+5.07%)
Jan 13, 2006 8.474 8.478 7.755 8.069 44,490 -0.36(-4.32%)
Jan 12, 2006 8.474 8.478 8.271 8.433 16,683 +0.16(+1.95%)
Jan 11, 2006 8.478 8.478 8.065 8.271 29,257 -0.16(-1.86%)
Jan 10, 2006 8.478 8.478 8.292 8.428 25,388 -0.01(-0.10%)
Jan 09, 2006 8.478 8.480 8.334 8.437 108,323 -0.04(-0.49%)
Jan 06, 2006 8.168 8.478 8.121 8.478 58,030 +0.16(+1.89%)
Jan 05, 2006 8.365 8.476 7.961 8.321 210,844 -0.15(-1.73%)
Jan 04, 2006 8.478 8.478 8.271 8.468 131,536 +0.02(+0.24%)
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.