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

Phx Minerals Inc (NY: PHX )

3.300 +0.050 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 8.981 9.399 8.814 8.979 419,411 +0.21(+2.36%)
Aug 30, 2005 8.553 9.336 8.553 8.772 685,612 +0.26(+3.09%)
Aug 29, 2005 8.146 8.511 8.104 8.509 375,363 +0.70(+8.93%)
Aug 26, 2005 7.394 7.832 7.352 7.812 191,511 +0.61(+8.50%)
Aug 25, 2005 7.122 7.266 7.122 7.200 88,095 +0.12(+1.68%)
Aug 24, 2005 7.143 7.164 6.955 7.080 103,416 -0.09(-1.25%)
Aug 23, 2005 7.352 7.383 7.170 7.170 95,755 -0.21(-2.89%)
Aug 22, 2005 7.538 7.540 7.383 7.383 67,029 -0.13(-1.67%)
Aug 19, 2005 7.195 7.613 7.195 7.509 208,747 +0.36(+4.99%)
Aug 18, 2005 7.116 7.152 7.080 7.152 74,689 +0.02(+0.32%)
Aug 17, 2005 7.122 7.129 7.114 7.129 21,066 +0.01(+0.09%)
Aug 16, 2005 7.310 7.310 7.045 7.122 181,936 -0.34(-4.62%)
Aug 15, 2005 6.997 7.578 6.997 7.467 455,798 +0.53(+7.65%)
Aug 12, 2005 6.475 7.185 6.475 6.936 308,334 +0.71(+11.48%)
Aug 11, 2005 6.266 6.266 6.182 6.222 21,066 -0.03(-0.53%)
Aug 10, 2005 6.214 6.255 6.214 6.255 3,830 +0.04(+0.71%)
Aug 09, 2005 6.247 6.247 6.162 6.212 17,236 -0.12(-1.85%)
Aug 08, 2005 6.297 6.329 6.266 6.329 21,066 +0.05(+0.83%)
Aug 05, 2005 6.329 6.329 6.276 6.276 11,490 -0.05(-0.83%)
Aug 04, 2005 6.130 6.329 6.130 6.329 49,793 +0.23(+3.84%)
Aug 03, 2005 6.130 6.130 6.057 6.095 80,435 -0.13(-2.15%)
Aug 02, 2005 5.955 6.228 5.928 6.228 111,076 +0.30(+5.00%)
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.