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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 7.204 7.825 7.204 7.771 21,803 +0.18(+2.31%)
Mar 30, 2006 7.617 7.617 7.116 7.596 24,199 +0.04(+0.55%)
Mar 29, 2006 7.596 7.700 7.554 7.554 7,427 -0.02(-0.28%)
Mar 28, 2006 7.304 7.575 7.266 7.575 25,158 +0.25(+3.42%)
Mar 27, 2006 7.575 7.575 7.304 7.325 25,637 -0.27(-3.57%)
Mar 24, 2006 7.613 7.617 7.596 7.596 9,344 -0.02(-0.27%)
Mar 23, 2006 7.684 7.700 7.596 7.617 7,667 +0.03(+0.44%)
Mar 22, 2006 7.825 7.825 7.450 7.583 7,906 -0.24(-3.09%)
Mar 21, 2006 7.888 7.888 7.763 7.825 7,188 +0.11(+1.46%)
Mar 20, 2006 7.713 7.713 7.650 7.713 5,271 -0.12(-1.49%)
Mar 17, 2006 7.729 7.846 7.729 7.830 11,261 +0.00(+0.05%)
Mar 16, 2006 7.721 7.909 7.721 7.825 8,146 +0.10(+1.35%)
Mar 15, 2006 7.721 7.763 7.679 7.721 5,510 +0.00(+0.00%)
Mar 14, 2006 7.617 7.738 7.617 7.721 10,302 +0.10(+1.37%)
Mar 13, 2006 7.784 7.784 7.262 7.617 17,251 -0.06(-0.81%)
Mar 10, 2006 7.638 7.679 7.504 7.679 11,980 +0.02(+0.22%)
Mar 09, 2006 7.663 7.763 7.663 7.663 3,833 +0.05(+0.60%)
Mar 08, 2006 7.629 7.638 7.517 7.617 37,857 -0.10(-1.35%)
Mar 07, 2006 7.800 7.800 7.721 7.721 14,855 +0.00(+0.00%)
Mar 06, 2006 7.821 7.821 7.721 7.721 16,532 -0.10(-1.33%)
Mar 03, 2006 7.725 7.976 7.721 7.825 18,449 +0.10(+1.35%)
Mar 02, 2006 7.679 7.792 7.617 7.721 24,439 +0.00(+0.00%)
Mar 01, 2006 7.980 7.980 7.721 7.721 16,053 -0.21(-2.63%)
Feb 28, 2006 8.026 8.026 7.930 7.930 5,031 -0.10(-1.20%)
Feb 27, 2006 8.138 8.347 7.930 8.026 14,615 -0.11(-1.38%)
Feb 24, 2006 8.351 8.351 8.034 8.138 15,094 -0.10(-1.27%)
Feb 23, 2006 8.259 8.301 7.763 8.243 36,180 +0.44(+5.61%)
Feb 22, 2006 8.460 8.460 7.721 7.805 26,116 -0.67(-7.93%)
Feb 21, 2006 8.347 8.556 8.347 8.477 30,908 +0.25(+2.99%)
Feb 17, 2006 7.992 8.234 7.930 8.230 14,855 +0.34(+4.34%)
Feb 16, 2006 8.017 8.017 7.537 7.888 16,532 -0.13(-1.66%)
Feb 15, 2006 7.930 8.068 7.888 8.022 17,491 +0.18(+2.23%)
Feb 14, 2006 7.429 8.068 7.429 7.846 18,449 +0.41(+5.56%)
Feb 13, 2006 7.930 7.984 7.199 7.433 80,506 -0.52(-6.51%)
Feb 10, 2006 8.164 8.485 7.930 7.951 40,253 -0.19(-2.36%)
Feb 09, 2006 8.952 9.808 8.138 8.143 130,104 -0.70(-7.97%)
Feb 08, 2006 8.756 8.881 8.472 8.848 31,627 +0.15(+1.67%)
Feb 07, 2006 9.178 9.178 8.468 8.702 60,140 -0.48(-5.18%)
Feb 06, 2006 8.264 9.182 8.180 9.178 109,977 +0.91(+11.06%)
Feb 03, 2006 8.347 8.556 8.180 8.264 14,136 -0.08(-1.00%)
Feb 02, 2006 8.598 8.598 8.264 8.347 9,823 -0.21(-2.44%)
Feb 01, 2006 8.556 8.764 8.435 8.556 7,667 +0.00(+0.00%)
Jan 31, 2006 8.510 8.556 8.347 8.556 28,991 +0.12(+1.38%)
Jan 30, 2006 8.514 8.514 8.351 8.439 18,209 -0.07(-0.83%)
Jan 27, 2006 8.556 8.560 8.347 8.510 26,835 -0.07(-0.78%)
Jan 26, 2006 8.764 8.819 8.556 8.577 19,647 -0.15(-1.67%)
Jan 25, 2006 8.560 8.727 8.556 8.723 25,877 +0.16(+1.90%)
Jan 24, 2006 8.547 8.593 8.514 8.560 20,605 +0.01(+0.15%)
Jan 23, 2006 8.552 8.556 8.347 8.547 30,908 +0.03(+0.29%)
Jan 20, 2006 8.560 8.560 8.431 8.522 20,605 -0.03(-0.39%)
Jan 19, 2006 8.552 8.556 8.406 8.556 14,136 +0.09(+1.03%)
Jan 18, 2006 8.556 8.556 8.468 8.468 28,512 -0.09(-1.02%)
Jan 17, 2006 8.130 8.556 8.130 8.556 31,148 +0.41(+5.07%)
Jan 13, 2006 8.552 8.556 7.825 8.143 44,086 -0.37(-4.32%)
Jan 12, 2006 8.552 8.556 8.347 8.510 16,532 +0.16(+1.95%)
Jan 11, 2006 8.556 8.556 8.138 8.347 28,991 -0.16(-1.86%)
Jan 10, 2006 8.556 8.556 8.368 8.505 25,158 -0.01(-0.10%)
Jan 09, 2006 8.556 8.558 8.410 8.514 107,342 -0.04(-0.49%)
Jan 06, 2006 8.243 8.556 8.195 8.556 57,504 +0.16(+1.89%)
Jan 05, 2006 8.441 8.554 8.034 8.397 208,933 -0.15(-1.73%)
Jan 04, 2006 8.556 8.556 8.347 8.545 130,344 +0.02(+0.24%)
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.