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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2007 8.263 8.263 8.172 8.251 8,462 +0.01(+0.10%)
Mar 29, 2007 8.267 8.267 8.230 8.243 5,319 +0.00(+0.05%)
Mar 28, 2007 8.209 8.271 7.982 8.238 15,716 +0.03(+0.35%)
Mar 27, 2007 8.023 8.209 7.965 8.209 9,913 +0.02(+0.30%)
Mar 26, 2007 8.168 8.255 8.168 8.185 7,253 +0.02(+0.20%)
Mar 23, 2007 8.276 8.280 8.168 8.168 27,080 -0.03(-0.40%)
Mar 22, 2007 8.271 8.276 8.147 8.201 73,263 -0.05(-0.60%)
Mar 21, 2007 8.251 8.251 7.982 8.251 9,429 +0.08(+1.01%)
Mar 20, 2007 8.106 8.247 8.106 8.168 51,018 +0.07(+0.92%)
Mar 19, 2007 8.065 8.106 8.065 8.094 7,737 +0.03(+0.36%)
Mar 16, 2007 8.069 8.193 8.065 8.065 11,122 +0.00(+0.00%)
Mar 15, 2007 8.230 8.230 8.044 8.065 13,782 -0.07(-0.81%)
Mar 14, 2007 8.131 8.205 8.110 8.131 7,012 +0.02(+0.25%)
Mar 13, 2007 8.267 8.292 8.110 8.110 28,531 -0.16(-1.90%)
Mar 12, 2007 7.961 8.267 7.858 8.267 91,640 +0.10(+1.16%)
Mar 09, 2007 8.226 8.230 8.069 8.172 23,695 -0.03(-0.35%)
Mar 08, 2007 8.065 8.271 8.048 8.201 37,719 +0.08(+0.97%)
Mar 07, 2007 8.003 8.209 8.003 8.123 53,436 +0.14(+1.76%)
Mar 06, 2007 7.755 8.143 7.734 7.982 78,583 +0.21(+2.66%)
Mar 05, 2007 7.796 7.854 7.755 7.775 29,257 -0.08(-1.05%)
Mar 02, 2007 7.899 7.899 7.858 7.858 26,839 -0.04(-0.52%)
Mar 01, 2007 7.858 8.040 7.817 7.899 79,308 +0.01(+0.16%)
Feb 28, 2007 7.858 7.920 7.796 7.887 120,171 -0.03(-0.42%)
Feb 27, 2007 8.065 8.065 7.775 7.920 14,991 -0.14(-1.79%)
Feb 26, 2007 8.123 8.147 7.858 8.065 78,583 -0.04(-0.51%)
Feb 23, 2007 8.065 8.226 8.065 8.106 25,388 +0.04(+0.51%)
Feb 22, 2007 8.065 8.230 7.912 8.065 41,346 -0.04(-0.51%)
Feb 21, 2007 8.065 8.267 7.879 8.106 70,845 +0.25(+3.21%)
Feb 20, 2007 7.775 8.065 7.775 7.854 60,206 -0.00(-0.05%)
Feb 16, 2007 8.007 8.007 7.759 7.858 14,265 -0.31(-3.80%)
Feb 15, 2007 8.168 8.181 8.168 8.168 24,179 -0.06(-0.75%)
Feb 14, 2007 8.168 8.317 8.168 8.230 22,245 -0.06(-0.75%)
Feb 13, 2007 8.023 8.292 8.023 8.292 33,609 +0.10(+1.26%)
Feb 12, 2007 8.325 8.325 8.003 8.189 26,113 -0.08(-1.00%)
Feb 09, 2007 8.325 8.325 8.271 8.271 2,901 -0.04(-0.50%)
Feb 08, 2007 8.263 8.313 8.263 8.313 3,868 +0.12(+1.52%)
Feb 07, 2007 8.267 8.286 8.069 8.189 20,552 -0.14(-1.69%)
Feb 06, 2007 8.536 8.536 8.313 8.329 73,989 -0.22(-2.61%)
Feb 05, 2007 8.156 8.553 8.156 8.553 66,251 +0.31(+3.82%)
Feb 02, 2007 7.957 8.238 7.899 8.238 27,806 +0.31(+3.97%)
Feb 01, 2007 7.862 8.065 7.858 7.924 21,761 +0.07(+0.84%)
Jan 31, 2007 7.676 7.965 7.676 7.858 18,376 +0.18(+2.37%)
Jan 30, 2007 7.742 7.742 7.676 7.676 8,462 -0.04(-0.48%)
Jan 29, 2007 7.713 7.713 7.709 7.713 5,561 +0.03(+0.38%)
Jan 26, 2007 7.585 7.684 7.585 7.684 9,429 -0.03(-0.43%)
Jan 25, 2007 7.713 7.734 7.713 7.717 4,110 +0.00(+0.00%)
Jan 24, 2007 7.961 8.023 7.655 7.717 4,110 +0.00(+0.00%)
Jan 23, 2007 7.817 7.817 7.713 7.717 17,892 +0.00(+0.00%)
Jan 22, 2007 7.531 7.854 7.531 7.717 13,782 +0.12(+1.63%)
Jan 19, 2007 7.655 7.713 7.581 7.593 14,507 -0.06(-0.76%)
Jan 18, 2007 7.754 7.858 7.651 7.651 7,979 -0.04(-0.54%)
Jan 17, 2007 7.651 7.692 7.647 7.692 1,934 +0.24(+3.16%)
Jan 16, 2007 7.407 7.548 7.407 7.457 16,200 -0.18(-2.33%)
Jan 12, 2007 7.713 7.833 7.597 7.635 11,122 +0.15(+1.99%)
Jan 11, 2007 7.444 7.639 7.362 7.486 18,618 +0.00(+0.00%)
Jan 10, 2007 7.444 7.486 7.444 7.486 15,716 +0.01(+0.11%)
Jan 09, 2007 7.465 7.477 7.403 7.477 28,531 -0.01(-0.11%)
Jan 08, 2007 7.444 7.498 7.370 7.486 41,830 +0.05(+0.67%)
Jan 05, 2007 7.370 7.506 7.370 7.436 55,370 -0.03(-0.39%)
Jan 04, 2007 7.775 7.775 7.465 7.465 14,749 -0.30(-3.89%)
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.