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

Phx Minerals Inc (NY: PHX )

3.180 -0.020 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 29, 2005 5.827 5.857 5.827 5.857 13,405 +0.04(+0.72%)
Jul 28, 2005 5.796 5.815 5.796 5.815 17,236 -0.02(-0.39%)
Jul 27, 2005 5.857 5.857 5.811 5.838 17,236 -0.01(-0.18%)
Jul 26, 2005 5.796 5.857 5.796 5.848 44,047 +0.02(+0.36%)
Jul 25, 2005 6.005 6.005 5.827 5.827 80,435 -0.18(-2.99%)
Jul 22, 2005 6.007 6.007 6.007 6.007 7,660 +0.02(+0.38%)
Jul 21, 2005 6.003 6.005 5.984 5.984 22,981 -0.14(-2.22%)
Jul 20, 2005 6.076 6.120 6.057 6.120 53,623 +0.07(+1.21%)
Jul 19, 2005 6.036 6.057 6.036 6.047 7,660 +0.01(+0.17%)
Jul 18, 2005 6.120 6.120 6.026 6.036 21,066 -0.08(-1.37%)
Jul 15, 2005 6.141 6.141 6.120 6.120 7,660 -0.03(-0.51%)
Jul 14, 2005 6.113 6.151 6.078 6.151 13,405 +0.01(+0.24%)
Jul 13, 2005 6.047 6.162 6.047 6.136 101,501 +0.08(+1.31%)
Jul 12, 2005 6.266 6.266 6.051 6.057 93,840 -0.21(-3.33%)
Jul 11, 2005 6.276 6.289 6.266 6.266 82,350 +0.16(+2.56%)
Jul 08, 2005 6.120 6.141 6.109 6.109 21,066 -0.01(-0.17%)
Jul 07, 2005 6.099 6.139 6.099 6.120 30,641 -0.01(-0.17%)
Jul 06, 2005 6.141 6.141 6.090 6.130 30,641 -0.05(-0.84%)
Jul 05, 2005 5.982 6.224 5.982 6.182 34,472 +0.21(+3.50%)
Jul 01, 2005 5.969 5.974 5.969 5.974 28,726 +0.00(+0.03%)
Jun 30, 2005 5.923 5.971 5.923 5.971 9,575 +0.02(+0.32%)
Jun 29, 2005 6.099 6.099 5.890 5.953 65,114 -0.19(-3.03%)
Jun 28, 2005 6.224 6.224 6.055 6.139 51,708 -0.11(-1.77%)
Jun 27, 2005 6.276 6.308 6.224 6.249 28,726 -0.05(-0.76%)
Jun 24, 2005 6.057 6.370 6.036 6.297 199,172 +0.26(+4.33%)
Jun 23, 2005 6.026 6.036 5.953 6.036 55,538 +0.18(+3.03%)
Jun 22, 2005 5.740 5.859 5.740 5.859 116,822 +0.19(+3.31%)
Jun 21, 2005 5.639 5.702 5.637 5.671 53,623 +0.04(+0.63%)
Jun 20, 2005 5.535 5.635 5.518 5.635 70,859 +0.13(+2.39%)
Jun 17, 2005 5.535 5.535 5.493 5.504 40,217 -0.03(-0.53%)
Jun 16, 2005 5.491 5.533 5.483 5.533 95,755 +0.04(+0.72%)
Jun 15, 2005 5.489 5.514 5.472 5.493 30,641 -0.01(-0.19%)
Jun 14, 2005 5.568 5.577 5.430 5.504 478,779 -0.04(-0.68%)
Jun 13, 2005 5.504 5.552 5.504 5.541 19,151 +0.06(+1.14%)
Jun 10, 2005 5.472 5.479 5.439 5.479 15,320 +0.05(+0.88%)
Jun 09, 2005 5.430 5.430 5.430 5.430 1,915 +0.02(+0.35%)
Jun 08, 2005 5.430 5.439 5.399 5.412 82,350 -0.02(-0.35%)
Jun 07, 2005 5.483 5.625 5.399 5.430 271,946 -0.02(-0.38%)
Jun 06, 2005 5.065 5.451 5.065 5.451 174,275 +0.44(+8.75%)
Jun 03, 2005 4.979 5.013 4.979 5.013 26,811 +0.03(+0.63%)
Jun 02, 2005 4.908 4.981 4.908 4.981 9,575 +0.07(+1.40%)
Jun 01, 2005 4.950 4.961 4.908 4.912 49,793 +0.00(+0.09%)
May 31, 2005 4.877 4.908 4.877 4.908 45,962 +0.00(+0.00%)
May 27, 2005 4.908 4.940 4.890 4.908 13,405 +0.04(+0.86%)
May 26, 2005 4.846 4.869 4.846 4.867 45,962 -0.03(-0.64%)
May 25, 2005 4.887 4.906 4.867 4.898 65,114 -0.03(-0.64%)
May 24, 2005 4.946 4.946 4.929 4.929 19,151 -0.02(-0.42%)
May 23, 2005 4.917 4.950 4.908 4.950 36,387 +0.04(+0.85%)
May 20, 2005 4.877 4.908 4.877 4.908 80,435 -0.04(-0.80%)
May 19, 2005 4.908 4.948 4.908 4.948 28,726 +0.05(+1.02%)
May 18, 2005 4.906 4.908 4.887 4.898 124,482 +0.01(+0.21%)
May 17, 2005 4.846 4.906 4.846 4.887 19,151 +0.06(+1.30%)
May 16, 2005 4.747 4.825 4.747 4.825 9,575 +0.06(+1.36%)
May 13, 2005 4.731 4.775 4.731 4.760 101,501 -0.01(-0.22%)
May 12, 2005 4.553 4.814 4.397 4.770 509,421 -0.03(-0.70%)
May 11, 2005 4.908 4.940 4.773 4.804 53,623 -0.18(-3.52%)
May 10, 2005 4.908 4.979 4.908 4.979 34,472 +0.08(+1.71%)
May 09, 2005 4.793 4.940 4.793 4.896 128,312 +0.13(+2.63%)
May 06, 2005 4.710 4.800 4.710 4.770 164,700 +0.03(+0.62%)
May 05, 2005 4.741 4.750 4.741 4.741 21,066 -0.01(-0.22%)
May 04, 2005 4.823 4.823 4.699 4.752 53,623 -0.03(-0.57%)
May 03, 2005 4.823 4.860 4.741 4.779 47,877 -0.03(-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.