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 -0.030 (-0.91%)
Official Closing 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, 2006 8.059 8.693 7.948 8.378 54,113 -0.05(-0.64%)
May 30, 2006 8.486 8.486 8.291 8.432 19,084 -0.05(-0.59%)
May 26, 2006 8.283 8.486 8.283 8.482 3,623 +0.20(+2.45%)
May 25, 2006 8.345 8.482 8.279 8.279 13,286 -0.09(-1.04%)
May 24, 2006 8.386 8.424 8.366 8.366 9,180 -0.12(-1.41%)
May 23, 2006 8.403 8.680 8.403 8.486 16,427 -0.06(-0.68%)
May 22, 2006 8.494 8.693 8.362 8.544 19,809 +0.04(+0.41%)
May 19, 2006 8.494 8.527 8.283 8.509 28,264 -0.05(-0.60%)
May 18, 2006 8.494 8.693 8.494 8.560 18,360 +0.03(+0.39%)
May 17, 2006 8.548 8.548 8.490 8.527 26,332 -0.17(-1.90%)
May 16, 2006 8.900 8.900 8.548 8.693 35,995 -0.25(-2.78%)
May 15, 2006 9.103 9.103 8.548 8.941 50,731 -0.11(-1.23%)
May 12, 2006 9.111 9.111 8.713 9.053 12,803 -0.06(-0.64%)
May 11, 2006 9.181 9.181 8.867 9.111 51,698 +0.38(+4.36%)
May 10, 2006 8.858 8.858 8.693 8.730 39,377 -0.10(-1.17%)
May 09, 2006 8.796 8.900 8.697 8.834 42,034 +0.06(+0.71%)
May 08, 2006 8.983 9.132 8.734 8.771 22,950 -0.23(-2.57%)
May 05, 2006 8.925 9.185 8.920 9.003 27,056 +0.05(+0.51%)
May 04, 2006 9.190 9.190 8.941 8.958 37,927 -0.07(-0.73%)
May 03, 2006 9.169 9.169 8.734 9.024 22,708 -0.03(-0.32%)
May 02, 2006 9.148 9.165 8.966 9.053 16,185 -0.01(-0.14%)
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.