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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 8.658 8.658 8.193 8.472 74,756 -0.08(-0.98%)
Dec 29, 2005 8.389 8.764 8.243 8.556 136,094 -0.14(-1.58%)
Dec 28, 2005 8.660 8.744 8.451 8.694 61,338 +0.03(+0.39%)
Dec 27, 2005 8.835 8.835 8.556 8.660 80,506 -0.10(-1.19%)
Dec 23, 2005 8.723 8.764 8.560 8.764 46,003 +0.04(+0.41%)
Dec 22, 2005 8.712 8.904 8.696 8.729 70,922 -0.11(-1.27%)
Dec 21, 2005 8.566 8.911 8.566 8.842 93,924 +0.17(+1.97%)
Dec 20, 2005 8.639 8.846 8.424 8.671 126,510 -0.18(-2.00%)
Dec 19, 2005 8.504 8.942 8.504 8.848 180,181 +0.34(+4.05%)
Dec 16, 2005 8.798 8.971 8.454 8.504 216,601 -0.13(-1.55%)
Dec 15, 2005 8.441 9.182 8.347 8.637 477,289 +0.60(+7.51%)
Dec 14, 2005 7.502 8.038 7.502 8.034 205,100 +0.63(+8.45%)
Dec 13, 2005 7.460 7.481 7.304 7.408 124,593 +0.10(+1.43%)
Dec 12, 2005 7.448 7.448 7.304 7.304 13,417 +0.00(+0.00%)
Dec 09, 2005 7.502 7.502 7.304 7.304 247,270 +0.20(+2.82%)
Dec 08, 2005 7.199 7.291 7.103 7.103 178,264 -0.08(-1.10%)
Dec 07, 2005 7.095 7.183 7.014 7.183 69,005 +0.17(+2.44%)
Dec 06, 2005 6.709 7.012 6.611 7.012 105,425 +0.33(+5.00%)
Dec 05, 2005 6.573 6.678 6.532 6.678 93,924 +0.10(+1.59%)
Dec 02, 2005 6.573 6.573 6.469 6.573 38,336 +0.00(+0.03%)
Dec 01, 2005 6.521 6.571 6.521 6.571 11,500 -0.05(-0.69%)
Nov 30, 2005 6.678 6.730 6.573 6.617 13,417 -0.06(-0.91%)
Nov 29, 2005 6.479 6.678 6.479 6.678 15,334 +0.21(+3.23%)
Nov 28, 2005 6.490 6.621 6.469 6.469 26,835 -0.21(-3.12%)
Nov 25, 2005 6.469 6.678 6.469 6.678 11,500 -0.10(-1.54%)
Nov 23, 2005 6.573 6.782 6.573 6.782 44,086 +0.06(+0.96%)
Nov 22, 2005 6.448 6.717 6.448 6.717 36,419 +0.06(+0.91%)
Nov 21, 2005 6.415 6.657 6.415 6.657 13,417 +0.24(+3.77%)
Nov 18, 2005 6.469 6.678 6.415 6.415 15,334 -0.25(-3.79%)
Nov 17, 2005 6.490 6.866 6.490 6.667 34,502 +0.19(+2.96%)
Nov 16, 2005 6.448 6.475 6.448 6.475 9,584 +0.16(+2.58%)
Nov 15, 2005 6.448 6.448 6.260 6.313 143,761 +0.10(+1.68%)
Nov 14, 2005 6.156 6.469 6.052 6.208 55,587 +0.05(+0.85%)
Nov 11, 2005 6.073 6.156 6.052 6.156 51,754 -0.05(-0.81%)
Nov 10, 2005 6.657 6.678 5.937 6.206 99,674 -0.32(-4.83%)
Nov 09, 2005 6.765 6.828 6.260 6.521 49,837 -0.35(-5.16%)
Nov 08, 2005 6.573 6.886 6.573 6.876 13,417 +0.30(+4.60%)
Nov 07, 2005 6.573 6.782 6.469 6.573 30,669 -0.18(-2.72%)
Nov 04, 2005 6.866 7.085 6.469 6.757 74,756 -0.03(-0.37%)
Nov 03, 2005 6.469 6.782 6.469 6.782 30,669 +0.51(+8.15%)
Nov 02, 2005 6.386 6.467 5.949 6.271 166,763 -0.11(-1.80%)
Nov 01, 2005 6.657 6.740 6.386 6.386 82,423 -0.20(-3.01%)
Oct 31, 2005 6.623 6.678 6.573 6.584 55,587 -0.02(-0.32%)
Oct 28, 2005 6.886 6.886 6.469 6.605 53,671 -0.49(-6.88%)
Oct 27, 2005 7.252 7.302 7.093 7.093 36,419 -0.05(-0.76%)
Oct 26, 2005 7.147 7.206 6.991 7.147 63,255 +0.21(+3.01%)
Oct 25, 2005 6.813 6.939 6.813 6.939 24,918 +0.17(+2.56%)
Oct 24, 2005 6.469 6.834 6.469 6.765 63,255 +0.30(+4.58%)
Oct 21, 2005 6.626 6.626 6.365 6.469 103,508 -0.21(-3.09%)
Oct 20, 2005 7.093 7.093 6.521 6.676 138,011 -0.32(-4.51%)
Oct 19, 2005 7.001 7.204 6.939 6.991 82,423 +0.20(+2.92%)
Oct 18, 2005 7.199 7.199 6.740 6.792 61,338 -0.28(-3.98%)
Oct 17, 2005 7.095 7.095 7.074 7.074 57,504 +0.06(+0.89%)
Oct 14, 2005 7.304 7.304 6.782 7.012 231,935 -0.36(-4.87%)
Oct 13, 2005 7.512 7.512 7.314 7.371 69,005 -0.38(-4.90%)
Oct 12, 2005 7.429 7.784 7.408 7.750 30,669 +0.40(+5.48%)
Oct 11, 2005 7.448 7.621 7.348 7.348 120,759 -0.22(-2.87%)
Oct 10, 2005 7.794 7.926 7.306 7.565 74,756 -0.18(-2.29%)
Oct 07, 2005 8.136 8.136 7.700 7.742 78,589 -0.09(-1.12%)
Oct 06, 2005 8.314 8.314 7.408 7.830 212,767 -0.48(-5.80%)
Oct 05, 2005 8.138 8.556 7.930 8.312 113,092 -0.04(-0.42%)
Oct 04, 2005 8.921 8.923 8.034 8.347 268,355 -0.63(-6.98%)
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.