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

Phx Minerals Inc (NY: PHX )

3.255 +0.005 (+0.15%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 7, 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 (%)
Dec 30, 2005 8.580 8.580 8.118 8.396 75,439 -0.08(-0.98%)
Dec 29, 2005 8.313 8.685 8.168 8.478 137,339 -0.14(-1.58%)
Dec 28, 2005 8.582 8.664 8.375 8.615 61,899 +0.03(+0.39%)
Dec 27, 2005 8.755 8.755 8.478 8.582 81,242 -0.10(-1.19%)
Dec 23, 2005 8.644 8.685 8.482 8.685 46,424 +0.04(+0.41%)
Dec 22, 2005 8.633 8.824 8.617 8.650 71,571 -0.11(-1.27%)
Dec 21, 2005 8.489 8.830 8.489 8.762 94,783 +0.17(+1.97%)
Dec 20, 2005 8.561 8.766 8.348 8.592 127,667 -0.18(-2.00%)
Dec 19, 2005 8.427 8.861 8.427 8.768 181,829 +0.34(+4.05%)
Dec 16, 2005 8.718 8.890 8.377 8.427 218,582 -0.13(-1.55%)
Dec 15, 2005 8.365 9.099 8.271 8.559 481,654 +0.60(+7.51%)
Dec 14, 2005 7.434 7.965 7.434 7.961 206,976 +0.62(+8.45%)
Dec 13, 2005 7.393 7.413 7.238 7.341 125,733 +0.10(+1.43%)
Dec 12, 2005 7.380 7.380 7.238 7.238 13,540 +0.00(+0.00%)
Dec 09, 2005 7.434 7.434 7.238 7.238 249,531 +0.20(+2.82%)
Dec 08, 2005 7.134 7.225 7.039 7.039 179,895 -0.08(-1.10%)
Dec 07, 2005 7.031 7.118 6.950 7.118 69,636 +0.17(+2.44%)
Dec 06, 2005 6.648 6.948 6.551 6.948 106,389 +0.33(+5.00%)
Dec 05, 2005 6.514 6.617 6.472 6.617 94,783 +0.10(+1.59%)
Dec 02, 2005 6.514 6.514 6.410 6.514 38,687 +0.00(+0.03%)
Dec 01, 2005 6.462 6.512 6.462 6.512 11,606 -0.05(-0.69%)
Nov 30, 2005 6.617 6.669 6.514 6.557 13,540 -0.06(-0.91%)
Nov 29, 2005 6.421 6.617 6.421 6.617 15,474 +0.21(+3.23%)
Nov 28, 2005 6.431 6.561 6.410 6.410 27,080 -0.21(-3.13%)
Nov 25, 2005 6.410 6.617 6.410 6.617 11,606 -0.10(-1.54%)
Nov 23, 2005 6.514 6.721 6.514 6.721 44,490 +0.06(+0.96%)
Nov 22, 2005 6.390 6.656 6.390 6.656 36,752 +0.06(+0.91%)
Nov 21, 2005 6.357 6.597 6.357 6.597 13,540 +0.24(+3.77%)
Nov 18, 2005 6.410 6.617 6.357 6.357 15,474 -0.25(-3.79%)
Nov 17, 2005 6.431 6.803 6.431 6.607 34,818 +0.19(+2.96%)
Nov 16, 2005 6.390 6.417 6.390 6.417 9,671 +0.16(+2.58%)
Nov 15, 2005 6.390 6.390 6.204 6.255 145,076 +0.10(+1.68%)
Nov 14, 2005 6.100 6.410 5.997 6.152 56,096 +0.05(+0.85%)
Nov 11, 2005 6.018 6.100 5.997 6.100 52,227 -0.05(-0.81%)
Nov 10, 2005 6.597 6.617 5.883 6.150 100,586 -0.31(-4.83%)
Nov 09, 2005 6.704 6.766 6.204 6.462 50,293 -0.35(-5.16%)
Nov 08, 2005 6.514 6.824 6.514 6.814 13,540 +0.30(+4.60%)
Nov 07, 2005 6.514 6.721 6.410 6.514 30,949 -0.18(-2.72%)
Nov 04, 2005 6.803 7.020 6.410 6.696 75,439 -0.02(-0.37%)
Nov 03, 2005 6.410 6.721 6.410 6.721 30,949 +0.51(+8.15%)
Nov 02, 2005 6.328 6.408 5.896 6.214 168,288 -0.11(-1.80%)
Nov 01, 2005 6.597 6.679 6.328 6.328 83,177 -0.20(-3.01%)
Oct 31, 2005 6.563 6.617 6.514 6.524 56,096 -0.02(-0.32%)
Oct 28, 2005 6.824 6.824 6.410 6.545 54,161 -0.48(-6.88%)
Oct 27, 2005 7.186 7.235 7.029 7.029 36,752 -0.05(-0.76%)
Oct 26, 2005 7.082 7.140 6.927 7.082 63,833 +0.21(+3.01%)
Oct 25, 2005 6.752 6.876 6.752 6.876 25,146 +0.17(+2.56%)
Oct 24, 2005 6.410 6.772 6.410 6.704 63,833 +0.29(+4.58%)
Oct 21, 2005 6.565 6.565 6.307 6.410 104,455 -0.20(-3.09%)
Oct 20, 2005 7.029 7.029 6.462 6.615 139,273 -0.31(-4.51%)
Oct 19, 2005 6.938 7.138 6.876 6.927 83,177 +0.20(+2.92%)
Oct 18, 2005 7.134 7.134 6.679 6.731 61,899 -0.28(-3.98%)
Oct 17, 2005 7.031 7.031 7.010 7.010 58,030 +0.06(+0.89%)
Oct 14, 2005 7.238 7.238 6.721 6.948 234,057 -0.36(-4.87%)
Oct 13, 2005 7.444 7.444 7.248 7.304 69,636 -0.38(-4.90%)
Oct 12, 2005 7.362 7.713 7.341 7.680 30,949 +0.40(+5.48%)
Oct 11, 2005 7.380 7.552 7.281 7.281 121,864 -0.22(-2.87%)
Oct 10, 2005 7.723 7.854 7.240 7.496 75,439 -0.18(-2.29%)
Oct 07, 2005 8.063 8.063 7.630 7.672 79,308 -0.09(-1.12%)
Oct 06, 2005 8.238 8.238 7.341 7.759 214,713 -0.48(-5.80%)
Oct 05, 2005 8.065 8.478 7.858 8.236 114,126 -0.04(-0.42%)
Oct 04, 2005 8.840 8.842 7.961 8.271 270,809 -0.62(-6.98%)
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.