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

Phx Minerals Inc (NY: PHX )

3.280 +0.030 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2002 0.1913 0.2016 0.1913 0.2016 58,030 +0.00(+0.00%)
Jul 30, 2002 0.2016 0.2016 0.1913 0.2016 65,768 +0.01(+2.63%)
Jul 29, 2002 0.1933 0.2016 0.1861 0.1964 106,389 +0.00(+1.88%)
Jul 26, 2002 0.1887 0.1933 0.1732 0.1928 139,273 +0.00(+0.00%)
Jul 25, 2002 0.1913 0.1933 0.1861 0.1928 51,260 -0.00(-0.27%)
Jul 24, 2002 0.1913 0.1964 0.1913 0.1933 51,260 -0.01(-2.60%)
Jul 23, 2002 0.1939 0.1985 0.1809 0.1985 102,520 +0.00(+0.00%)
Jul 22, 2002 0.1985 0.1990 0.1913 0.1985 39,654 +0.00(+0.00%)
Jul 19, 2002 0.1985 0.1985 0.1913 0.1985 37,719 +0.00(+1.05%)
Jul 17, 2002 0.1939 0.1964 0.1913 0.1964 105,422 +0.00(+1.33%)
Jul 12, 2002 0.1939 0.1939 0.1861 0.1939 31,916 +0.00(+0.00%)
Jul 11, 2002 0.1887 0.1939 0.1861 0.1939 27,080 +0.00(+0.27%)
Jul 10, 2002 0.1933 0.1933 0.1861 0.1933 58,997 +0.00(+0.00%)
Jul 09, 2002 0.1913 0.1939 0.1887 0.1933 66,735 +0.01(+5.06%)
Jul 08, 2002 0.1835 0.1913 0.1835 0.1840 1,063,895 -0.00(-1.11%)
Jul 05, 2002 0.1887 0.1887 0.1835 0.1861 7,737 +0.00(+0.56%)
Jul 04, 2002 0.1799 0.1861 0.1758 0.1851 278,547 +0.00(+0.00%)
Jul 03, 2002 0.1799 0.1861 0.1758 0.1851 278,547 -0.01(-2.72%)
Jul 02, 2002 0.1887 0.1902 0.1830 0.1902 34,818 +0.01(+2.79%)
Jul 01, 2002 0.1861 0.1871 0.1784 0.1851 112,192 +0.00(+1.13%)
Jun 28, 2002 0.1835 0.1835 0.1732 0.1830 95,750 -0.00(-0.28%)
Jun 27, 2002 0.1809 0.1835 0.1763 0.1835 65,768 +0.00(+1.43%)
Jun 26, 2002 0.1809 0.1809 0.1706 0.1809 106,389 +0.00(+0.00%)
Jun 25, 2002 0.1799 0.1809 0.1784 0.1809 157,649 +0.01(+7.69%)
Jun 21, 2002 0.1654 0.1680 0.1654 0.1680 193,435 +0.00(+0.31%)
Jun 20, 2002 0.1654 0.1675 0.1654 0.1675 116,061 +0.00(+1.89%)
Jun 19, 2002 0.1597 0.1644 0.1556 0.1644 170,223 +0.01(+3.58%)
Jun 18, 2002 0.1587 0.1603 0.1499 0.1587 222,450 +0.00(+0.00%)
Jun 17, 2002 0.1577 0.1587 0.1577 0.1587 25,146 +0.00(+0.66%)
Jun 14, 2002 0.1546 0.1577 0.1546 0.1577 134,437 +0.00(+2.35%)
Jun 12, 2002 0.1515 0.1546 0.1515 0.1541 38,687 +0.01(+6.05%)
Jun 11, 2002 0.1473 0.1541 0.1453 0.1453 47,391 -0.01(-5.70%)
Jun 10, 2002 0.1499 0.1541 0.1499 0.1541 25,146 +0.00(+0.00%)
Jun 07, 2002 0.1525 0.1541 0.1525 0.1541 105,422 +0.00(+0.00%)
Jun 06, 2002 0.1525 0.1541 0.1525 0.1541 84,144 +0.00(+2.76%)
Jun 05, 2002 0.1520 0.1525 0.1448 0.1499 151,846 +0.00(+1.75%)
May 31, 2002 0.1510 0.1510 0.1422 0.1473 34,818 +0.01(+7.14%)
May 28, 2002 0.1448 0.1473 0.1375 0.1375 47,391 -0.01(-4.66%)
May 27, 2002 0.1422 0.1442 0.1422 0.1442 12,573 +0.00(+0.00%)
May 24, 2002 0.1422 0.1442 0.1422 0.1442 12,573 -0.00(-2.11%)
May 23, 2002 0.1406 0.1473 0.1396 0.1473 63,833 +0.00(+1.79%)
May 22, 2002 0.1442 0.1448 0.1375 0.1448 30,949 +0.00(+1.45%)
May 21, 2002 0.1437 0.1437 0.1370 0.1427 17,409 -0.00(-0.72%)
May 20, 2002 0.1370 0.1437 0.1370 0.1437 29,015 +0.01(+4.91%)
May 17, 2002 0.1422 0.1422 0.1370 0.1370 98,652 -0.01(-4.68%)
May 16, 2002 0.1391 0.1448 0.1344 0.1437 369,461 -0.00(-0.36%)
May 15, 2002 0.1437 0.1448 0.1422 0.1442 13,540 +0.00(+0.36%)
May 14, 2002 0.1406 0.1437 0.1406 0.1437 3,868 +0.00(+1.09%)
May 13, 2002 0.1370 0.1422 0.1349 0.1422 113,159 +0.00(+1.85%)
May 10, 2002 0.1370 0.1396 0.1344 0.1396 86,078 +0.00(+0.00%)
May 09, 2002 0.1396 0.1396 0.1396 0.1396 1,934 +0.00(+0.00%)
May 08, 2002 0.1396 0.1396 0.1380 0.1396 13,540 +0.00(+0.00%)
May 07, 2002 0.1344 0.1396 0.1344 0.1396 27,080 +0.01(+8.00%)
May 06, 2002 0.1277 0.1344 0.1277 0.1292 38,687 +0.00(+2.88%)
May 03, 2002 0.1267 0.1267 0.1189 0.1256 3,868 +0.00(+1.25%)
May 02, 2002 0.1215 0.1241 0.1163 0.1241 166,354 +0.00(+0.42%)
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.