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

Phx Minerals Inc (NY: PHX )

3.180 -0.030 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2005 8.892 9.305 8.726 8.890 423,623 +0.20(+2.36%)
Aug 30, 2005 8.468 9.243 8.468 8.685 692,499 +0.26(+3.09%)
Aug 29, 2005 8.065 8.427 8.023 8.425 379,133 +0.69(+8.93%)
Aug 26, 2005 7.320 7.755 7.279 7.734 193,435 +0.61(+8.50%)
Aug 25, 2005 7.051 7.194 7.051 7.128 88,980 +0.12(+1.68%)
Aug 24, 2005 7.072 7.093 6.886 7.010 104,455 -0.09(-1.25%)
Aug 23, 2005 7.279 7.310 7.099 7.099 96,717 -0.21(-2.89%)
Aug 22, 2005 7.463 7.465 7.310 7.310 67,702 -0.12(-1.67%)
Aug 19, 2005 7.124 7.537 7.124 7.434 210,844 +0.35(+4.99%)
Aug 18, 2005 7.045 7.080 7.010 7.080 75,439 +0.02(+0.32%)
Aug 17, 2005 7.051 7.058 7.043 7.058 21,277 +0.01(+0.09%)
Aug 16, 2005 7.238 7.238 6.975 7.051 183,763 -0.34(-4.62%)
Aug 15, 2005 6.927 7.502 6.927 7.393 460,376 +0.53(+7.65%)
Aug 12, 2005 6.410 7.113 6.410 6.867 311,431 +0.71(+11.48%)
Aug 11, 2005 6.204 6.204 6.121 6.160 21,277 -0.03(-0.53%)
Aug 10, 2005 6.152 6.193 6.152 6.193 3,868 +0.04(+0.71%)
Aug 09, 2005 6.185 6.185 6.100 6.150 17,409 -0.12(-1.85%)
Aug 08, 2005 6.235 6.266 6.204 6.266 21,277 +0.05(+0.83%)
Aug 05, 2005 6.266 6.266 6.214 6.214 11,606 -0.05(-0.82%)
Aug 04, 2005 6.069 6.266 6.069 6.266 50,293 +0.23(+3.84%)
Aug 03, 2005 6.069 6.069 5.997 6.034 81,242 -0.13(-2.15%)
Aug 02, 2005 5.896 6.166 5.869 6.166 112,192 +0.29(+5.00%)
Aug 01, 2005 5.873 5.873 5.873 5.873 17,409 +0.07(+1.28%)
Jul 29, 2005 5.769 5.798 5.769 5.798 13,540 +0.04(+0.72%)
Jul 28, 2005 5.738 5.757 5.738 5.757 17,409 -0.02(-0.39%)
Jul 27, 2005 5.798 5.798 5.753 5.780 17,409 -0.01(-0.18%)
Jul 26, 2005 5.738 5.798 5.738 5.790 44,490 +0.02(+0.36%)
Jul 25, 2005 5.945 5.945 5.769 5.769 81,242 -0.18(-2.99%)
Jul 22, 2005 5.947 5.947 5.947 5.947 7,737 +0.02(+0.38%)
Jul 21, 2005 5.943 5.945 5.924 5.924 23,212 -0.13(-2.22%)
Jul 20, 2005 6.015 6.059 5.997 6.059 54,161 +0.07(+1.21%)
Jul 19, 2005 5.976 5.997 5.976 5.986 7,737 +0.01(+0.17%)
Jul 18, 2005 6.059 6.059 5.966 5.976 21,277 -0.08(-1.37%)
Jul 15, 2005 6.080 6.080 6.059 6.059 7,737 -0.03(-0.51%)
Jul 14, 2005 6.053 6.090 6.018 6.090 13,540 +0.01(+0.24%)
Jul 13, 2005 5.986 6.100 5.986 6.075 102,520 +0.08(+1.31%)
Jul 12, 2005 6.204 6.204 5.991 5.997 94,783 -0.21(-3.33%)
Jul 11, 2005 6.214 6.226 6.204 6.204 83,177 +0.16(+2.56%)
Jul 08, 2005 6.059 6.080 6.049 6.049 21,277 -0.01(-0.17%)
Jul 07, 2005 6.038 6.077 6.038 6.059 30,949 -0.01(-0.17%)
Jul 06, 2005 6.080 6.080 6.030 6.069 30,949 -0.05(-0.84%)
Jul 05, 2005 5.922 6.162 5.922 6.121 34,818 +0.21(+3.50%)
Jul 01, 2005 5.910 5.914 5.910 5.914 29,015 +0.00(+0.03%)
Jun 30, 2005 5.864 5.912 5.864 5.912 9,671 +0.02(+0.32%)
Jun 29, 2005 6.038 6.038 5.831 5.893 65,768 -0.18(-3.03%)
Jun 28, 2005 6.162 6.162 5.995 6.077 52,227 -0.11(-1.77%)
Jun 27, 2005 6.214 6.245 6.162 6.187 29,015 -0.05(-0.76%)
Jun 24, 2005 5.997 6.307 5.976 6.235 201,172 +0.26(+4.33%)
Jun 23, 2005 5.966 5.976 5.893 5.976 56,096 +0.18(+3.03%)
Jun 22, 2005 5.683 5.800 5.683 5.800 117,995 +0.19(+3.31%)
Jun 21, 2005 5.583 5.645 5.581 5.614 54,161 +0.04(+0.63%)
Jun 20, 2005 5.480 5.579 5.463 5.579 71,571 +0.13(+2.39%)
Jun 17, 2005 5.480 5.480 5.439 5.449 40,621 -0.03(-0.53%)
Jun 16, 2005 5.436 5.478 5.428 5.478 96,717 +0.04(+0.72%)
Jun 15, 2005 5.434 5.459 5.418 5.439 30,949 -0.01(-0.19%)
Jun 14, 2005 5.513 5.521 5.376 5.449 483,588 -0.04(-0.68%)
Jun 13, 2005 5.449 5.496 5.449 5.486 19,343 +0.06(+1.14%)
Jun 10, 2005 5.418 5.424 5.385 5.424 15,474 +0.05(+0.88%)
Jun 09, 2005 5.376 5.376 5.376 5.376 1,934 +0.02(+0.35%)
Jun 08, 2005 5.376 5.385 5.345 5.358 83,177 -0.02(-0.35%)
Jun 07, 2005 5.428 5.569 5.345 5.376 274,678 -0.02(-0.38%)
Jun 06, 2005 5.015 5.397 5.015 5.397 176,026 +0.43(+8.75%)
Jun 03, 2005 4.930 4.963 4.930 4.963 27,080 +0.03(+0.63%)
Jun 02, 2005 4.859 4.932 4.859 4.932 9,671 +0.07(+1.40%)
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.