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 (%)
Aug 31, 2006 7.506 7.858 7.506 7.697 18,134 +0.21(+2.82%)
Aug 30, 2006 7.465 7.506 7.465 7.486 28,531 -0.02(-0.28%)
Aug 29, 2006 7.577 7.577 7.238 7.506 47,391 +0.03(+0.44%)
Aug 28, 2006 7.531 7.531 7.465 7.473 18,376 -0.05(-0.66%)
Aug 25, 2006 7.527 7.527 7.506 7.523 2,659 +0.01(+0.17%)
Aug 24, 2006 7.444 7.511 7.408 7.511 11,847 +0.06(+0.83%)
Aug 23, 2006 7.486 7.486 7.444 7.448 7,253 -0.02(-0.22%)
Aug 22, 2006 7.482 7.486 7.424 7.465 11,364 +0.02(+0.28%)
Aug 21, 2006 7.432 7.482 7.407 7.444 22,970 +0.01(+0.17%)
Aug 18, 2006 7.320 7.444 7.316 7.432 7,979 +0.07(+0.95%)
Aug 17, 2006 7.329 7.362 7.262 7.362 49,567 +0.07(+0.96%)
Aug 16, 2006 7.155 7.316 7.031 7.291 53,678 +0.05(+0.63%)
Aug 15, 2006 7.258 7.337 7.134 7.246 44,490 -0.01(-0.17%)
Aug 14, 2006 7.424 7.424 7.258 7.258 18,859 -0.18(-2.45%)
Aug 11, 2006 7.486 7.486 7.403 7.440 6,286 -0.00(-0.06%)
Aug 10, 2006 7.391 7.486 7.362 7.444 36,027 +0.04(+0.56%)
Aug 09, 2006 7.374 7.482 7.370 7.403 14,991 +0.02(+0.28%)
Aug 08, 2006 7.403 7.519 7.349 7.382 16,200 -0.02(-0.22%)
Aug 07, 2006 7.672 7.854 7.155 7.399 58,272 -0.29(-3.79%)
Aug 04, 2006 7.854 7.858 7.651 7.691 15,233 -0.13(-1.61%)
Aug 03, 2006 7.796 7.817 7.651 7.817 11,122 +0.12(+1.61%)
Aug 02, 2006 7.837 7.837 7.692 7.692 7,979 -0.02(-0.27%)
Aug 01, 2006 7.664 7.817 7.664 7.713 5,319 -0.13(-1.69%)
Jul 31, 2006 7.717 7.854 7.717 7.846 11,606 +0.11(+1.44%)
Jul 28, 2006 7.651 7.895 7.614 7.734 28,531 +0.07(+0.92%)
Jul 27, 2006 7.879 7.899 7.648 7.664 11,847 -0.17(-2.22%)
Jul 26, 2006 7.626 7.899 7.610 7.837 13,782 +0.21(+2.77%)
Jul 25, 2006 7.755 7.837 7.535 7.626 11,364 -0.12(-1.55%)
Jul 24, 2006 7.651 7.784 7.548 7.746 6,286 +0.02(+0.27%)
Jul 21, 2006 7.713 7.734 7.672 7.726 18,618 -0.01(-0.11%)
Jul 20, 2006 7.659 7.792 7.659 7.734 12,331 +0.00(+0.00%)
Jul 19, 2006 7.556 7.734 7.556 7.734 19,827 -0.10(-1.27%)
Jul 18, 2006 7.817 7.833 7.817 7.833 725 +0.18(+2.32%)
Jul 17, 2006 7.858 8.147 7.606 7.655 14,265 -0.20(-2.58%)
Jul 14, 2006 7.858 7.858 7.854 7.858 5,803 +0.06(+0.80%)
Jul 13, 2006 7.961 7.961 7.675 7.796 19,343 -0.15(-1.87%)
Jul 12, 2006 7.986 7.986 7.862 7.945 24,179 -0.03(-0.36%)
Jul 11, 2006 8.094 8.156 7.974 7.974 25,388 -0.12(-1.48%)
Jul 10, 2006 8.147 8.181 7.974 8.094 22,970 +0.02(+0.20%)
Jul 07, 2006 7.982 8.147 7.982 8.077 10,155 -0.01(-0.10%)
Jul 06, 2006 8.003 8.168 8.003 8.085 15,716 +0.05(+0.57%)
Jul 05, 2006 7.986 8.065 7.858 8.040 14,507 +0.05(+0.62%)
Jul 03, 2006 7.796 8.065 7.796 7.990 9,913 +0.24(+3.04%)
Jun 30, 2006 7.568 7.755 7.568 7.755 5,319 +0.02(+0.27%)
Jun 29, 2006 7.593 7.755 7.593 7.734 14,265 +0.09(+1.14%)
Jun 28, 2006 7.589 7.647 7.589 7.647 10,397 +0.27(+3.64%)
Jun 27, 2006 7.548 7.567 7.378 7.378 10,155 -0.02(-0.34%)
Jun 26, 2006 7.527 7.527 7.341 7.403 14,024 -0.12(-1.65%)
Jun 23, 2006 7.130 7.639 7.113 7.527 9,188 +0.45(+6.37%)
Jun 22, 2006 7.035 7.155 7.031 7.076 13,782 +0.04(+0.53%)
Jun 21, 2006 7.258 7.262 7.039 7.039 37,236 -0.30(-4.06%)
Jun 20, 2006 7.250 7.337 7.250 7.337 5,077 +0.00(+0.06%)
Jun 19, 2006 7.444 7.560 7.279 7.333 9,429 -0.11(-1.50%)
Jun 16, 2006 7.527 7.651 7.238 7.444 10,638 -0.08(-1.10%)
Jun 15, 2006 7.444 7.527 7.370 7.527 6,770 +0.27(+3.76%)
Jun 14, 2006 7.362 7.374 7.242 7.254 32,158 -0.14(-1.96%)
Jun 13, 2006 7.651 7.673 7.399 7.399 39,170 -0.35(-4.54%)
Jun 12, 2006 8.168 8.168 7.679 7.750 7,012 -0.27(-3.40%)
Jun 09, 2006 7.659 8.181 7.659 8.023 14,265 +0.34(+4.47%)
Jun 08, 2006 8.065 8.065 7.134 7.680 33,125 -0.41(-5.01%)
Jun 07, 2006 8.226 8.263 8.065 8.085 8,704 -0.22(-2.59%)
Jun 06, 2006 8.478 8.478 8.271 8.300 6,770 -0.05(-0.64%)
Jun 05, 2006 8.396 8.404 8.127 8.354 15,474 -0.04(-0.44%)
Jun 02, 2006 8.396 8.396 8.354 8.391 10,397 -0.00(-0.05%)
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.