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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007 10.29 10.53 10.29 10.53 27,781 +0.26(+2.54%)
May 30, 2007 10.19 10.27 10.15 10.27 9,904 +0.06(+0.61%)
May 29, 2007 10.18 10.35 10.18 10.21 11,112 -0.01(-0.06%)
May 25, 2007 10.25 10.45 10.20 10.22 14,494 -0.02(-0.18%)
May 24, 2007 10.25 10.25 10.19 10.24 7,972 +0.09(+0.90%)
May 23, 2007 10.15 10.20 10.14 10.15 17,876 -0.05(-0.53%)
May 22, 2007 10.35 10.35 10.10 10.20 45,900 -0.14(-1.32%)
May 21, 2007 9.748 10.45 9.748 10.34 25,124 +0.55(+5.63%)
May 18, 2007 9.500 9.798 9.500 9.786 10,387 +0.26(+2.74%)
May 17, 2007 9.314 9.574 9.301 9.525 25,124 +0.27(+2.95%)
May 16, 2007 9.260 9.314 9.252 9.252 4,590 -0.06(-0.66%)
May 15, 2007 9.210 9.355 9.210 9.313 6,039 +0.18(+1.94%)
May 14, 2007 8.999 9.210 8.978 9.136 16,910 +0.24(+2.65%)
May 11, 2007 9.194 9.231 8.569 8.900 150,262 -0.30(-3.28%)
May 10, 2007 9.210 9.231 9.185 9.202 111,851 -0.05(-0.54%)
May 09, 2007 9.190 9.314 9.107 9.252 31,646 -0.06(-0.67%)
May 08, 2007 9.156 9.314 9.136 9.314 15,944 +0.08(+0.85%)
May 07, 2007 9.003 9.235 8.689 9.235 28,264 +0.18(+1.97%)
May 04, 2007 9.111 9.111 9.024 9.057 11,112 -0.19(-2.10%)
May 03, 2007 9.314 9.355 9.107 9.252 15,461 -0.06(-0.67%)
May 02, 2007 9.098 9.459 9.098 9.314 29,231 +0.22(+2.37%)
May 01, 2007 8.755 9.107 8.755 9.098 13,286 +0.36(+4.12%)
Apr 30, 2007 8.444 8.838 8.279 8.738 7,005 -0.06(-0.71%)
Apr 27, 2007 8.821 8.821 8.614 8.800 7,972 -0.03(-0.38%)
Apr 26, 2007 9.045 9.045 8.821 8.834 13,770 -0.19(-2.06%)
Apr 25, 2007 8.941 9.020 8.933 9.020 16,185 +0.05(+0.60%)
Apr 24, 2007 8.974 9.003 8.958 8.966 26,815 +0.01(+0.09%)
Apr 23, 2007 8.693 8.970 8.693 8.958 35,512 +0.26(+3.05%)
Apr 20, 2007 8.486 8.693 8.486 8.693 54,113 +0.23(+2.69%)
Apr 19, 2007 8.345 8.473 8.345 8.465 7,730 +0.08(+0.99%)
Apr 18, 2007 8.424 8.478 8.279 8.382 29,955 +0.00(+0.00%)
Apr 17, 2007 8.444 8.461 8.266 8.382 28,023 -0.03(-0.39%)
Apr 16, 2007 8.316 8.415 8.316 8.415 21,983 +0.13(+1.60%)
Apr 13, 2007 8.208 8.316 8.184 8.283 80,204 +0.07(+0.91%)
Apr 12, 2007 8.184 8.271 8.184 8.208 41,068 -0.02(-0.20%)
Apr 11, 2007 8.200 8.279 8.196 8.225 23,674 -0.00(-0.05%)
Apr 10, 2007 8.200 8.229 8.196 8.229 1,691 -0.05(-0.58%)
Apr 09, 2007 8.291 8.291 8.196 8.277 23,916 +0.01(+0.13%)
Apr 05, 2007 8.217 8.316 8.175 8.266 80,929 +0.05(+0.60%)
Apr 04, 2007 8.258 8.279 8.217 8.217 40,585 -0.05(-0.55%)
Apr 03, 2007 8.275 8.300 8.155 8.262 41,068 +0.07(+0.86%)
Apr 02, 2007 8.262 8.283 8.175 8.192 29,231 -0.07(-0.80%)
Mar 30, 2007 8.271 8.271 8.180 8.258 8,455 +0.01(+0.10%)
Mar 29, 2007 8.275 8.275 8.237 8.250 5,314 +0.00(+0.05%)
Mar 28, 2007 8.217 8.279 7.989 8.246 15,702 +0.03(+0.35%)
Mar 27, 2007 8.030 8.217 7.973 8.217 9,904 +0.02(+0.30%)
Mar 26, 2007 8.175 8.262 8.175 8.192 7,247 +0.02(+0.20%)
Mar 23, 2007 8.283 8.287 8.175 8.175 27,056 -0.03(-0.40%)
Mar 22, 2007 8.279 8.283 8.155 8.208 73,198 -0.05(-0.60%)
Mar 21, 2007 8.258 8.258 7.989 8.258 9,421 +0.08(+1.01%)
Mar 20, 2007 8.113 8.254 8.113 8.175 50,973 +0.07(+0.92%)
Mar 19, 2007 8.072 8.113 8.072 8.101 7,730 +0.03(+0.36%)
Mar 16, 2007 8.076 8.200 8.072 8.072 11,112 +0.00(+0.00%)
Mar 15, 2007 8.237 8.237 8.051 8.072 13,770 -0.07(-0.81%)
Mar 14, 2007 8.138 8.213 8.117 8.138 7,005 +0.02(+0.26%)
Mar 13, 2007 8.275 8.300 8.117 8.117 28,506 -0.16(-1.90%)
Mar 12, 2007 7.968 8.275 7.865 8.275 91,558 +0.10(+1.16%)
Mar 09, 2007 8.233 8.237 8.076 8.180 23,674 -0.03(-0.35%)
Mar 08, 2007 8.072 8.279 8.055 8.208 37,686 +0.08(+0.97%)
Mar 07, 2007 8.010 8.217 8.010 8.130 53,389 +0.14(+1.76%)
Mar 06, 2007 7.761 8.151 7.741 7.989 78,513 +0.21(+2.66%)
Mar 05, 2007 7.803 7.861 7.761 7.782 29,231 -0.08(-1.05%)
Mar 02, 2007 7.906 7.906 7.865 7.865 26,815 -0.04(-0.52%)
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.