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 (%)
Jun 28, 2002 0.1835 0.1835 0.1732 0.1830 95,750 -0.00(-0.28%)
Jun 27, 2002 0.1809 0.1835 0.1763 0.1835 65,768 +0.00(+1.43%)
Jun 26, 2002 0.1809 0.1809 0.1706 0.1809 106,389 +0.00(+0.00%)
Jun 25, 2002 0.1799 0.1809 0.1784 0.1809 157,649 +0.01(+7.69%)
Jun 21, 2002 0.1654 0.1680 0.1654 0.1680 193,435 +0.00(+0.31%)
Jun 20, 2002 0.1654 0.1675 0.1654 0.1675 116,061 +0.00(+1.89%)
Jun 19, 2002 0.1597 0.1644 0.1556 0.1644 170,223 +0.01(+3.58%)
Jun 18, 2002 0.1587 0.1603 0.1499 0.1587 222,450 +0.00(+0.00%)
Jun 17, 2002 0.1577 0.1587 0.1577 0.1587 25,146 +0.00(+0.66%)
Jun 14, 2002 0.1546 0.1577 0.1546 0.1577 134,437 +0.00(+2.35%)
Jun 12, 2002 0.1515 0.1546 0.1515 0.1541 38,687 +0.01(+6.05%)
Jun 11, 2002 0.1473 0.1541 0.1453 0.1453 47,391 -0.01(-5.70%)
Jun 10, 2002 0.1499 0.1541 0.1499 0.1541 25,146 +0.00(+0.00%)
Jun 07, 2002 0.1525 0.1541 0.1525 0.1541 105,422 +0.00(+0.00%)
Jun 06, 2002 0.1525 0.1541 0.1525 0.1541 84,144 +0.00(+2.76%)
Jun 05, 2002 0.1520 0.1525 0.1448 0.1499 151,846 +0.00(+1.75%)
May 31, 2002 0.1510 0.1510 0.1422 0.1473 34,818 +0.01(+7.14%)
May 28, 2002 0.1448 0.1473 0.1375 0.1375 47,391 -0.01(-4.66%)
May 27, 2002 0.1422 0.1442 0.1422 0.1442 12,573 +0.00(+0.00%)
May 24, 2002 0.1422 0.1442 0.1422 0.1442 12,573 -0.00(-2.11%)
May 23, 2002 0.1406 0.1473 0.1396 0.1473 63,833 +0.00(+1.79%)
May 22, 2002 0.1442 0.1448 0.1375 0.1448 30,949 +0.00(+1.45%)
May 21, 2002 0.1437 0.1437 0.1370 0.1427 17,409 -0.00(-0.72%)
May 20, 2002 0.1370 0.1437 0.1370 0.1437 29,015 +0.01(+4.91%)
May 17, 2002 0.1422 0.1422 0.1370 0.1370 98,652 -0.01(-4.68%)
May 16, 2002 0.1391 0.1448 0.1344 0.1437 369,461 -0.00(-0.36%)
May 15, 2002 0.1437 0.1448 0.1422 0.1442 13,540 +0.00(+0.36%)
May 14, 2002 0.1406 0.1437 0.1406 0.1437 3,868 +0.00(+1.09%)
May 13, 2002 0.1370 0.1422 0.1349 0.1422 113,159 +0.00(+1.85%)
May 10, 2002 0.1370 0.1396 0.1344 0.1396 86,078 +0.00(+0.00%)
May 09, 2002 0.1396 0.1396 0.1396 0.1396 1,934 +0.00(+0.00%)
May 08, 2002 0.1396 0.1396 0.1380 0.1396 13,540 +0.00(+0.00%)
May 07, 2002 0.1344 0.1396 0.1344 0.1396 27,080 +0.01(+8.00%)
May 06, 2002 0.1277 0.1344 0.1277 0.1292 38,687 +0.00(+2.88%)
May 03, 2002 0.1267 0.1267 0.1189 0.1256 3,868 +0.00(+1.25%)
May 02, 2002 0.1215 0.1241 0.1163 0.1241 166,354 +0.00(+0.42%)
May 01, 2002 0.1236 0.1236 0.1137 0.1236 76,407 +0.00(+0.00%)
Apr 30, 2002 0.1137 0.1236 0.1137 0.1236 185,698 +0.00(+0.42%)
Apr 29, 2002 0.1199 0.1236 0.1199 0.1230 14,507 -0.00(-0.42%)
Apr 26, 2002 0.1189 0.1241 0.1163 0.1236 72,538 -0.00(-0.42%)
Apr 25, 2002 0.1241 0.1251 0.1163 0.1241 164,420 -0.00(-1.64%)
Apr 24, 2002 0.1256 0.1261 0.1256 0.1261 10,638 +0.00(+0.00%)
Apr 23, 2002 0.1220 0.1267 0.1220 0.1261 386,871 -0.00(-1.61%)
Apr 22, 2002 0.1241 0.1282 0.1241 0.1282 8,704 -0.00(-0.80%)
Apr 19, 2002 0.1292 0.1292 0.1292 0.1292 967 +0.00(+0.81%)
Apr 18, 2002 0.1215 0.1282 0.1194 0.1282 67,702 +0.00(+1.22%)
Apr 17, 2002 0.1267 0.1267 0.1267 0.1267 1,934 +0.00(+0.00%)
Apr 16, 2002 0.1241 0.1267 0.1215 0.1267 51,260 +0.00(+0.00%)
Apr 15, 2002 0.1267 0.1267 0.1241 0.1267 9,671 +0.00(+0.00%)
Apr 12, 2002 0.1215 0.1282 0.1215 0.1267 27,080 +0.00(+2.08%)
Apr 11, 2002 0.1261 0.1261 0.1189 0.1241 30,949 +0.00(+0.00%)
Apr 10, 2002 0.1251 0.1251 0.1241 0.1241 16,442 +0.00(+0.00%)
Apr 09, 2002 0.1241 0.1241 0.1241 0.1241 0 +0.00(+0.00%)
Apr 08, 2002 0.1241 0.1241 0.1148 0.1241 42,555 +0.01(+9.09%)
Apr 05, 2002 0.1086 0.1189 0.1034 0.1137 442,000 -0.00(-1.79%)
Apr 04, 2002 0.1468 0.1468 0.1034 0.1158 282,415 -0.03(-20.00%)
Apr 03, 2002 0.1468 0.1468 0.1448 0.1448 9,671 +0.00(+0.00%)
Apr 02, 2002 0.1422 0.1448 0.1370 0.1448 44,490 +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.