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

Phx Minerals Inc (NY: PHX )

3.290 +0.020 (+0.61%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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 (%)
Sep 30, 2005 8.979 8.981 8.774 8.937 101,501 -0.01(-0.14%)
Sep 29, 2005 8.751 8.979 8.741 8.950 158,954 +0.20(+2.29%)
Sep 28, 2005 8.375 8.749 8.355 8.749 86,180 +0.39(+4.67%)
Sep 27, 2005 8.334 8.359 8.332 8.359 208,747 +0.11(+1.32%)
Sep 26, 2005 8.334 8.334 7.937 8.250 296,843 +0.13(+1.54%)
Sep 23, 2005 8.187 8.187 8.041 8.125 36,387 -0.07(-0.89%)
Sep 22, 2005 8.146 8.352 7.937 8.198 105,331 +0.11(+1.42%)
Sep 21, 2005 7.832 8.083 7.782 8.083 122,567 +0.16(+1.98%)
Sep 20, 2005 8.290 8.290 7.832 7.926 65,114 -0.39(-4.65%)
Sep 19, 2005 8.146 8.313 8.041 8.313 114,907 +0.06(+0.76%)
Sep 16, 2005 8.037 8.271 8.020 8.250 157,039 +0.21(+2.60%)
Sep 15, 2005 7.830 8.041 7.826 8.041 114,907 +0.41(+5.31%)
Sep 14, 2005 7.728 7.803 7.636 7.636 51,708 -0.09(-1.16%)
Sep 13, 2005 7.830 7.832 7.573 7.726 72,774 -0.02(-0.24%)
Sep 12, 2005 8.029 8.029 7.423 7.745 384,938 -0.19(-2.42%)
Sep 09, 2005 8.020 8.238 7.937 7.937 390,684 -0.03(-0.39%)
Sep 08, 2005 7.832 8.125 7.832 7.968 287,267 +0.23(+2.97%)
Sep 07, 2005 8.000 8.125 7.686 7.738 459,628 -0.41(-5.00%)
Sep 06, 2005 8.983 8.983 7.895 8.146 737,320 -0.89(-9.83%)
Sep 02, 2005 9.294 9.347 8.992 9.033 201,087 -0.05(-0.57%)
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.