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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 0.1282 0.1287 0.1241 0.1282 7,930,857 +0.00(+0.40%)
Oct 30, 2002 0.1267 0.1282 0.1267 0.1277 16,442 -0.00(-0.80%)
Oct 29, 2002 0.1287 0.1287 0.1189 0.1287 47,391 +0.00(+0.00%)
Oct 28, 2002 0.1292 0.1292 0.1189 0.1287 86,078 +0.00(+0.00%)
Oct 25, 2002 0.1287 0.1287 0.1287 0.1287 12,573 +0.00(+0.00%)
Oct 24, 2002 0.1287 0.1287 0.1199 0.1287 281,448 +0.00(+2.05%)
Oct 23, 2002 0.1267 0.1267 0.1163 0.1261 82,210 -0.00(-2.01%)
Oct 22, 2002 0.1287 0.1287 0.1287 0.1287 0 +0.00(+0.00%)
Oct 21, 2002 0.1287 0.1287 0.1241 0.1287 34,818 +0.00(+1.63%)
Oct 18, 2002 0.1292 0.1292 0.1241 0.1267 38,687 -0.01(-5.41%)
Oct 17, 2002 0.1329 0.1344 0.1267 0.1339 109,291 -0.00(-2.26%)
Oct 16, 2002 0.1344 0.1370 0.1344 0.1370 23,212 +0.00(+0.00%)
Oct 15, 2002 0.1344 0.1370 0.1344 0.1370 4,835 -0.00(-1.12%)
Oct 14, 2002 0.1298 0.1385 0.1298 0.1385 5,803 +0.00(+1.13%)
Oct 11, 2002 0.1344 0.1416 0.1318 0.1370 35,785 -0.00(-3.28%)
Oct 10, 2002 0.1422 0.1473 0.1370 0.1416 80,275 -0.01(-3.52%)
Oct 09, 2002 0.1468 0.1468 0.1401 0.1468 22,245 +0.00(+1.79%)
Oct 08, 2002 0.1396 0.1448 0.1396 0.1442 54,161 -0.01(-3.79%)
Oct 07, 2002 0.1448 0.1499 0.1448 0.1499 99,619 +0.00(+0.00%)
Oct 04, 2002 0.1448 0.1499 0.1448 0.1499 41,588 +0.00(+0.00%)
Oct 03, 2002 0.1448 0.1525 0.1422 0.1499 35,785 +0.00(+1.75%)
Oct 02, 2002 0.1499 0.1551 0.1396 0.1473 58,997 -0.01(-5.00%)
Oct 01, 2002 0.1603 0.1603 0.1551 0.1551 50,293 -0.01(-6.25%)
Sep 30, 2002 0.1706 0.1706 0.1654 0.1654 17,409 -0.01(-5.88%)
Sep 27, 2002 0.1706 0.1768 0.1706 0.1758 22,245 -0.00(-1.45%)
Sep 26, 2002 0.1732 0.1799 0.1706 0.1784 967,177 -0.00(-1.15%)
Sep 25, 2002 0.1784 0.1809 0.1758 0.1804 1,644,202 -0.00(-0.29%)
Sep 24, 2002 0.1809 0.1809 0.1763 0.1809 9,671 -0.01(-2.78%)
Sep 23, 2002 0.1877 0.1877 0.1861 0.1861 6,770 -0.01(-3.49%)
Sep 20, 2002 0.1933 0.1933 0.1835 0.1928 29,015 -0.00(-1.58%)
Sep 19, 2002 0.2011 0.2011 0.1887 0.1959 49,326 -0.01(-4.05%)
Sep 18, 2002 0.2042 0.2042 0.2042 0.2042 0 +0.00(+0.00%)
Sep 17, 2002 0.2016 0.2042 0.2016 0.2042 3,868 +0.00(+0.00%)
Sep 16, 2002 0.1964 0.2042 0.1944 0.2042 33,851 -0.00(-0.50%)
Sep 13, 2002 0.1975 0.2052 0.1975 0.2052 35,785 +0.00(+1.28%)
Sep 12, 2002 0.2037 0.2037 0.1939 0.2027 83,177 +0.01(+2.62%)
Sep 11, 2002 0.1975 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
Sep 10, 2002 0.1954 0.2042 0.1954 0.1975 50,293 -0.01(-4.02%)
Sep 09, 2002 0.2016 0.2058 0.2006 0.2058 55,129 -0.00(-0.25%)
Sep 06, 2002 0.2016 0.2063 0.1990 0.2063 30,949 +0.00(+0.50%)
Sep 05, 2002 0.2042 0.2052 0.2016 0.2052 66,735 +0.00(+0.51%)
Sep 04, 2002 0.1990 0.2063 0.1939 0.2042 193,435 +0.01(+3.40%)
Sep 03, 2002 0.2058 0.2063 0.1975 0.1975 39,654 -0.01(-4.02%)
Aug 30, 2002 0.2011 0.2058 0.2011 0.2058 82,210 +0.00(+2.31%)
Aug 29, 2002 0.2011 0.2011 0.2011 0.2011 967 -0.00(-1.52%)
Aug 28, 2002 0.2063 0.2063 0.1887 0.2042 164,420 -0.00(-1.00%)
Aug 27, 2002 0.2016 0.2063 0.1970 0.2063 86,078 +0.00(+0.00%)
Aug 26, 2002 0.2016 0.2063 0.2016 0.2063 9,671 +0.01(+4.72%)
Aug 23, 2002 0.2063 0.2063 0.1970 0.1970 6,770 -0.01(-4.27%)
Aug 22, 2002 0.1964 0.2058 0.1964 0.2058 90,914 -0.00(-0.25%)
Aug 21, 2002 0.2063 0.2063 0.1861 0.2063 258,236 +0.00(+0.25%)
Aug 20, 2002 0.1980 0.2058 0.1980 0.2058 24,179 -0.00(-0.50%)
Aug 16, 2002 0.2068 0.2068 0.2068 0.2068 967 -0.00(-0.50%)
Aug 15, 2002 0.2068 0.2078 0.1975 0.2078 127,667 +0.00(+0.50%)
Aug 14, 2002 0.2016 0.2068 0.2016 0.2068 14,507 -0.00(-0.74%)
Aug 13, 2002 0.2042 0.2083 0.2016 0.2083 86,078 +0.00(+0.75%)
Aug 12, 2002 0.2083 0.2083 0.1990 0.2068 18,376 +0.00(+1.52%)
Aug 07, 2002 0.2042 0.2042 0.1939 0.2037 51,260 -0.00(-0.76%)
Aug 06, 2002 0.1990 0.2052 0.1954 0.2052 83,177 +0.00(+2.06%)
Aug 05, 2002 0.1954 0.2011 0.1913 0.2011 81,242 -0.00(-0.26%)
Aug 02, 2002 0.1990 0.2016 0.1975 0.2016 32,884 +0.00(+0.00%)
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.