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

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 29, 2006 7.230 7.373 7.230 7.373 42,721 +0.02(+0.28%)
Sep 28, 2006 7.291 7.353 7.209 7.353 8,300 +0.27(+3.88%)
Sep 27, 2006 7.193 7.209 7.078 7.078 2,929 -0.19(-2.65%)
Sep 26, 2006 7.168 7.373 7.156 7.271 5,126 +0.20(+2.78%)
Sep 25, 2006 7.476 7.619 6.833 7.074 45,651 -0.46(-6.14%)
Sep 22, 2006 7.607 7.607 7.517 7.537 127,432 -0.08(-1.02%)
Sep 21, 2006 7.480 7.681 7.480 7.615 13,670 +0.07(+0.98%)
Sep 20, 2006 7.537 7.566 7.503 7.541 10,009 +0.00(+0.05%)
Sep 19, 2006 7.537 7.545 7.476 7.537 68,110 -0.01(-0.17%)
Sep 18, 2006 7.563 7.578 7.496 7.550 5,370 -0.01(-0.10%)
Sep 15, 2006 7.476 7.558 7.476 7.558 18,553 +0.02(+0.27%)
Sep 14, 2006 7.578 7.586 7.476 7.537 17,576 -0.12(-1.60%)
Sep 13, 2006 7.578 7.660 7.578 7.660 9,276 +0.02(+0.21%)
Sep 12, 2006 7.484 7.644 7.476 7.644 30,515 +0.12(+1.58%)
Sep 11, 2006 7.779 7.779 7.496 7.525 37,350 -0.14(-1.87%)
Sep 08, 2006 7.775 7.775 7.578 7.668 22,703 -0.11(-1.42%)
Sep 07, 2006 7.685 7.779 7.685 7.779 3,661 +0.06(+0.74%)
Sep 06, 2006 7.726 7.726 7.721 7.721 13,426 +0.04(+0.48%)
Sep 05, 2006 7.824 7.885 7.681 7.685 16,600 -0.01(-0.16%)
Sep 01, 2006 7.582 7.787 7.582 7.697 25,388 +0.07(+0.97%)
Aug 31, 2006 7.435 7.783 7.435 7.623 18,309 +0.21(+2.82%)
Aug 30, 2006 7.394 7.435 7.394 7.414 28,806 -0.02(-0.28%)
Aug 29, 2006 7.504 7.504 7.168 7.435 47,848 +0.03(+0.44%)
Aug 28, 2006 7.459 7.459 7.394 7.402 18,553 -0.05(-0.66%)
Aug 25, 2006 7.455 7.455 7.435 7.451 2,685 +0.01(+0.17%)
Aug 24, 2006 7.373 7.439 7.337 7.439 11,962 +0.06(+0.83%)
Aug 23, 2006 7.414 7.414 7.373 7.377 7,323 -0.02(-0.22%)
Aug 22, 2006 7.410 7.414 7.353 7.394 11,473 +0.02(+0.28%)
Aug 21, 2006 7.361 7.410 7.336 7.373 23,191 +0.01(+0.17%)
Aug 18, 2006 7.250 7.373 7.246 7.361 8,056 +0.07(+0.96%)
Aug 17, 2006 7.259 7.291 7.193 7.291 50,045 +0.07(+0.96%)
Aug 16, 2006 7.087 7.246 6.964 7.222 54,195 +0.05(+0.63%)
Aug 15, 2006 7.189 7.267 7.066 7.177 44,918 -0.01(-0.17%)
Aug 14, 2006 7.353 7.353 7.189 7.189 19,041 -0.18(-2.45%)
Aug 11, 2006 7.414 7.414 7.332 7.369 6,347 -0.00(-0.06%)
Aug 10, 2006 7.320 7.414 7.291 7.373 36,374 +0.04(+0.56%)
Aug 09, 2006 7.304 7.410 7.300 7.332 15,135 +0.02(+0.28%)
Aug 08, 2006 7.332 7.447 7.279 7.312 16,356 -0.02(-0.22%)
Aug 07, 2006 7.599 7.779 7.087 7.328 58,833 -0.29(-3.79%)
Aug 04, 2006 7.779 7.783 7.578 7.617 15,379 -0.12(-1.61%)
Aug 03, 2006 7.721 7.742 7.578 7.742 11,229 +0.12(+1.61%)
Aug 02, 2006 7.762 7.762 7.619 7.619 8,056 -0.02(-0.27%)
Aug 01, 2006 7.590 7.742 7.590 7.640 5,370 -0.13(-1.69%)
Jul 31, 2006 7.644 7.779 7.644 7.771 11,717 +0.11(+1.44%)
Jul 28, 2006 7.578 7.820 7.541 7.660 28,806 +0.07(+0.92%)
Jul 27, 2006 7.803 7.824 7.575 7.590 11,962 -0.17(-2.22%)
Jul 26, 2006 7.554 7.824 7.537 7.762 13,915 +0.21(+2.77%)
Jul 25, 2006 7.681 7.762 7.463 7.554 11,473 -0.12(-1.55%)
Jul 24, 2006 7.578 7.709 7.476 7.672 6,347 +0.02(+0.27%)
Jul 21, 2006 7.640 7.660 7.599 7.652 18,797 -0.01(-0.11%)
Jul 20, 2006 7.586 7.717 7.586 7.660 12,450 +0.00(+0.00%)
Jul 19, 2006 7.484 7.660 7.484 7.660 20,018 -0.10(-1.27%)
Jul 18, 2006 7.742 7.758 7.742 7.758 732 +0.18(+2.32%)
Jul 17, 2006 7.783 8.070 7.533 7.582 14,403 -0.20(-2.58%)
Jul 14, 2006 7.783 7.783 7.779 7.783 5,858 +0.06(+0.80%)
Jul 13, 2006 7.885 7.885 7.602 7.721 19,529 -0.15(-1.87%)
Jul 12, 2006 7.910 7.910 7.787 7.869 24,412 -0.03(-0.36%)
Jul 11, 2006 8.016 8.078 7.898 7.898 25,633 -0.12(-1.48%)
Jul 10, 2006 8.070 8.102 7.898 8.016 23,191 +0.02(+0.20%)
Jul 07, 2006 7.906 8.070 7.906 8.000 10,253 -0.01(-0.10%)
Jul 06, 2006 7.926 8.090 7.926 8.008 15,868 +0.05(+0.57%)
Jul 05, 2006 7.910 7.988 7.783 7.963 14,647 +0.05(+0.62%)
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.