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 (%)
Aug 31, 2005 8.900 9.314 8.734 8.898 423,247 +0.20(+2.36%)
Aug 30, 2005 8.475 9.252 8.475 8.693 691,883 +0.26(+3.09%)
Aug 29, 2005 8.072 8.434 8.030 8.432 378,796 +0.69(+8.93%)
Aug 26, 2005 7.327 7.761 7.285 7.741 193,263 +0.61(+8.50%)
Aug 25, 2005 7.058 7.201 7.058 7.134 88,901 +0.12(+1.68%)
Aug 24, 2005 7.078 7.099 6.892 7.016 104,362 -0.09(-1.25%)
Aug 23, 2005 7.285 7.316 7.105 7.105 96,631 -0.21(-2.89%)
Aug 22, 2005 7.470 7.472 7.316 7.316 67,642 -0.12(-1.67%)
Aug 19, 2005 7.130 7.544 7.130 7.441 210,657 +0.35(+4.99%)
Aug 18, 2005 7.052 7.087 7.016 7.087 75,372 +0.02(+0.32%)
Aug 17, 2005 7.058 7.064 7.049 7.064 21,258 +0.01(+0.09%)
Aug 16, 2005 7.244 7.244 6.981 7.058 183,600 -0.34(-4.62%)
Aug 15, 2005 6.934 7.509 6.934 7.399 459,967 +0.53(+7.65%)
Aug 12, 2005 6.416 7.120 6.416 6.874 311,154 +0.71(+11.48%)
Aug 11, 2005 6.209 6.209 6.126 6.166 21,258 -0.03(-0.53%)
Aug 10, 2005 6.157 6.199 6.157 6.199 3,865 +0.04(+0.71%)
Aug 09, 2005 6.191 6.191 6.106 6.155 17,393 -0.12(-1.85%)
Aug 08, 2005 6.240 6.271 6.209 6.271 21,258 +0.05(+0.83%)
Aug 05, 2005 6.271 6.271 6.219 6.219 11,595 -0.05(-0.83%)
Aug 04, 2005 6.075 6.271 6.075 6.271 50,248 +0.23(+3.84%)
Aug 03, 2005 6.075 6.075 6.002 6.039 81,170 -0.13(-2.15%)
Aug 02, 2005 5.901 6.172 5.874 6.172 112,092 +0.29(+5.00%)
Aug 01, 2005 5.878 5.878 5.878 5.878 17,393 +0.07(+1.28%)
Jul 29, 2005 5.774 5.803 5.774 5.803 13,528 +0.04(+0.72%)
Jul 28, 2005 5.743 5.762 5.743 5.762 17,393 -0.02(-0.39%)
Jul 27, 2005 5.803 5.803 5.758 5.785 17,393 -0.01(-0.18%)
Jul 26, 2005 5.743 5.803 5.743 5.795 44,450 +0.02(+0.36%)
Jul 25, 2005 5.950 5.950 5.774 5.774 81,170 -0.18(-2.99%)
Jul 22, 2005 5.952 5.952 5.952 5.952 7,730 +0.02(+0.38%)
Jul 21, 2005 5.948 5.950 5.930 5.930 23,191 -0.13(-2.22%)
Jul 20, 2005 6.021 6.064 6.002 6.064 54,113 +0.07(+1.21%)
Jul 19, 2005 5.981 6.002 5.981 5.992 7,730 +0.01(+0.17%)
Jul 18, 2005 6.064 6.064 5.971 5.981 21,258 -0.08(-1.37%)
Jul 15, 2005 6.085 6.085 6.064 6.064 7,730 -0.03(-0.51%)
Jul 14, 2005 6.058 6.095 6.023 6.095 13,528 +0.01(+0.24%)
Jul 13, 2005 5.992 6.106 5.992 6.081 102,429 +0.08(+1.31%)
Jul 12, 2005 6.209 6.209 5.996 6.002 94,699 -0.21(-3.33%)
Jul 11, 2005 6.219 6.232 6.209 6.209 83,103 +0.16(+2.56%)
Jul 08, 2005 6.064 6.085 6.054 6.054 21,258 -0.01(-0.17%)
Jul 07, 2005 6.044 6.083 6.044 6.064 30,922 -0.01(-0.17%)
Jul 06, 2005 6.085 6.085 6.035 6.075 30,922 -0.05(-0.84%)
Jul 05, 2005 5.928 6.168 5.928 6.126 34,787 +0.21(+3.50%)
Jul 01, 2005 5.915 5.919 5.915 5.919 28,989 +0.00(+0.03%)
Jun 30, 2005 5.870 5.917 5.870 5.917 9,663 +0.02(+0.32%)
Jun 29, 2005 6.044 6.044 5.837 5.899 65,709 -0.18(-3.03%)
Jun 28, 2005 6.168 6.168 6.000 6.083 52,181 -0.11(-1.77%)
Jun 27, 2005 6.219 6.251 6.168 6.193 28,989 -0.05(-0.76%)
Jun 24, 2005 6.002 6.313 5.981 6.240 200,994 +0.26(+4.33%)
Jun 23, 2005 5.971 5.981 5.899 5.981 56,046 +0.18(+3.03%)
Jun 22, 2005 5.688 5.806 5.688 5.806 117,890 +0.19(+3.31%)
Jun 21, 2005 5.588 5.650 5.586 5.619 54,113 +0.04(+0.63%)
Jun 20, 2005 5.485 5.584 5.468 5.584 71,507 +0.13(+2.39%)
Jun 17, 2005 5.485 5.485 5.443 5.454 40,585 -0.03(-0.53%)
Jun 16, 2005 5.441 5.483 5.433 5.483 96,631 +0.04(+0.72%)
Jun 15, 2005 5.439 5.464 5.423 5.443 30,922 -0.01(-0.19%)
Jun 14, 2005 5.518 5.526 5.381 5.454 483,158 -0.04(-0.68%)
Jun 13, 2005 5.454 5.501 5.454 5.491 19,326 +0.06(+1.14%)
Jun 10, 2005 5.423 5.429 5.390 5.429 15,461 +0.05(+0.88%)
Jun 09, 2005 5.381 5.381 5.381 5.381 1,932 +0.02(+0.35%)
Jun 08, 2005 5.381 5.390 5.350 5.363 83,103 -0.02(-0.35%)
Jun 07, 2005 5.433 5.574 5.350 5.381 274,434 -0.02(-0.38%)
Jun 06, 2005 5.019 5.402 5.019 5.402 175,869 +0.43(+8.75%)
Jun 03, 2005 4.934 4.967 4.934 4.967 27,056 +0.03(+0.63%)
Jun 02, 2005 4.864 4.936 4.864 4.936 9,663 +0.07(+1.40%)
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.