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 (%)
Jun 29, 2007 11.75 11.79 11.69 11.70 15,716 -0.05(-0.42%)
Jun 28, 2007 11.58 11.89 11.58 11.75 23,212 -0.04(-0.35%)
Jun 27, 2007 11.86 11.86 11.68 11.79 86,320 +0.21(+1.79%)
Jun 26, 2007 11.58 11.67 11.58 11.58 25,146 +0.00(+0.00%)
Jun 25, 2007 11.69 11.83 11.56 11.58 29,982 -0.21(-1.75%)
Jun 22, 2007 11.70 11.79 11.58 11.79 10,880 +0.21(+1.79%)
Jun 21, 2007 11.27 11.91 11.27 11.58 20,068 +0.25(+2.19%)
Jun 20, 2007 11.27 11.41 10.45 11.33 12,573 -0.03(-0.26%)
Jun 19, 2007 11.25 11.37 11.22 11.36 3,626 +0.07(+0.59%)
Jun 18, 2007 11.19 11.29 11.17 11.29 14,024 +0.02(+0.15%)
Jun 15, 2007 11.37 11.39 11.15 11.28 11,364 +0.23(+2.06%)
Jun 14, 2007 11.21 11.21 10.96 11.05 5,319 -0.22(-1.95%)
Jun 13, 2007 11.16 11.27 11.10 11.27 66,009 +0.10(+0.93%)
Jun 12, 2007 11.15 11.17 10.96 11.17 19,827 +0.08(+0.75%)
Jun 11, 2007 10.99 11.08 10.99 11.08 5,077 +0.06(+0.56%)
Jun 08, 2007 11.06 11.06 10.88 11.02 7,495 -0.06(-0.56%)
Jun 07, 2007 11.04 11.08 11.00 11.08 6,286 -0.03(-0.30%)
Jun 06, 2007 10.96 11.17 10.75 11.12 30,466 -0.05(-0.44%)
Jun 05, 2007 11.47 11.50 11.09 11.17 52,227 -0.27(-2.35%)
Jun 04, 2007 11.16 11.52 11.15 11.44 35,543 +0.37(+3.36%)
Jun 01, 2007 10.55 11.11 10.52 11.06 46,182 +0.54(+5.11%)
May 31, 2007 10.28 10.53 10.28 10.53 27,806 +0.26(+2.54%)
May 30, 2007 10.18 10.26 10.14 10.26 9,913 +0.06(+0.61%)
May 29, 2007 10.17 10.34 10.17 10.20 11,122 -0.01(-0.06%)
May 25, 2007 10.24 10.44 10.19 10.21 14,507 -0.02(-0.18%)
May 24, 2007 10.24 10.24 10.18 10.23 7,979 +0.09(+0.90%)
May 23, 2007 10.14 10.19 10.13 10.14 17,892 -0.05(-0.53%)
May 22, 2007 10.34 10.34 10.09 10.19 45,940 -0.14(-1.32%)
May 21, 2007 9.740 10.44 9.740 10.33 25,146 +0.55(+5.63%)
May 18, 2007 9.492 9.789 9.492 9.777 10,397 +0.26(+2.74%)
May 17, 2007 9.305 9.566 9.293 9.516 25,146 +0.27(+2.95%)
May 16, 2007 9.252 9.305 9.243 9.243 4,594 -0.06(-0.66%)
May 15, 2007 9.202 9.347 9.202 9.305 6,044 +0.18(+1.94%)
May 14, 2007 8.991 9.202 8.970 9.128 16,925 +0.24(+2.65%)
May 11, 2007 9.185 9.223 8.561 8.892 150,396 -0.30(-3.28%)
May 10, 2007 9.202 9.223 9.177 9.194 111,950 -0.05(-0.54%)
May 09, 2007 9.181 9.305 9.099 9.243 31,675 -0.06(-0.67%)
May 08, 2007 9.148 9.305 9.128 9.305 15,958 +0.08(+0.85%)
May 07, 2007 8.995 9.227 8.681 9.227 28,289 +0.18(+1.97%)
May 04, 2007 9.103 9.103 9.016 9.049 11,122 -0.19(-2.10%)
May 03, 2007 9.305 9.347 9.099 9.243 15,474 -0.06(-0.67%)
May 02, 2007 9.090 9.450 9.090 9.305 29,257 +0.22(+2.37%)
May 01, 2007 8.747 9.099 8.747 9.090 13,298 +0.36(+4.12%)
Apr 30, 2007 8.437 8.830 8.271 8.731 7,012 -0.06(-0.71%)
Apr 27, 2007 8.813 8.813 8.606 8.793 7,979 -0.03(-0.38%)
Apr 26, 2007 9.037 9.037 8.813 8.826 13,782 -0.19(-2.06%)
Apr 25, 2007 8.933 9.012 8.925 9.012 16,200 +0.05(+0.60%)
Apr 24, 2007 8.966 8.995 8.950 8.958 26,839 +0.01(+0.09%)
Apr 23, 2007 8.685 8.962 8.685 8.950 35,543 +0.26(+3.05%)
Apr 20, 2007 8.478 8.685 8.478 8.685 54,161 +0.23(+2.69%)
Apr 19, 2007 8.338 8.466 8.338 8.458 7,737 +0.08(+0.99%)
Apr 18, 2007 8.416 8.470 8.271 8.375 29,982 +0.00(+0.00%)
Apr 17, 2007 8.437 8.453 8.259 8.375 28,048 -0.03(-0.39%)
Apr 16, 2007 8.309 8.408 8.309 8.408 22,003 +0.13(+1.60%)
Apr 13, 2007 8.201 8.309 8.176 8.276 80,275 +0.07(+0.91%)
Apr 12, 2007 8.176 8.263 8.176 8.201 41,105 -0.02(-0.20%)
Apr 11, 2007 8.193 8.271 8.189 8.218 23,695 -0.00(-0.05%)
Apr 10, 2007 8.193 8.222 8.189 8.222 1,692 -0.05(-0.58%)
Apr 09, 2007 8.284 8.284 8.189 8.269 23,937 +0.01(+0.13%)
Apr 05, 2007 8.209 8.309 8.168 8.259 81,001 +0.05(+0.60%)
Apr 04, 2007 8.251 8.272 8.209 8.209 40,621 -0.05(-0.55%)
Apr 03, 2007 8.267 8.292 8.147 8.255 41,105 +0.07(+0.86%)
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.