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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 0.1242 0.1283 0.1242 0.1283 9,663 +0.01(+5.08%)
Nov 27, 2002 0.1278 0.1288 0.1221 0.1221 10,629 -0.00(-3.67%)
Nov 26, 2002 0.1268 0.1268 0.1268 0.1268 966 +0.00(+2.08%)
Nov 25, 2002 0.1216 0.1242 0.1190 0.1242 16,427 +0.00(+1.27%)
Nov 22, 2002 0.1242 0.1294 0.1216 0.1226 54,113 -0.01(-4.82%)
Nov 21, 2002 0.1242 0.1288 0.1216 0.1288 35,753 +0.00(+0.00%)
Nov 20, 2002 0.1237 0.1288 0.1231 0.1288 13,528 +0.00(+0.00%)
Nov 19, 2002 0.1288 0.1288 0.1242 0.1288 5,797 +0.00(+0.00%)
Nov 18, 2002 0.1283 0.1288 0.1242 0.1288 28,023 +0.00(+2.89%)
Nov 15, 2002 0.1268 0.1278 0.1231 0.1252 16,427 +0.00(+0.00%)
Nov 14, 2002 0.1190 0.1252 0.1190 0.1252 37,686 +0.01(+7.08%)
Nov 13, 2002 0.1190 0.1242 0.1164 0.1169 24,157 -0.01(-5.04%)
Nov 12, 2002 0.1169 0.1231 0.1169 0.1231 28,023 +0.00(+3.03%)
Nov 11, 2002 0.1164 0.1200 0.1164 0.1195 51,214 -0.00(-0.43%)
Nov 08, 2002 0.1190 0.1211 0.1128 0.1200 51,214 -0.00(-0.85%)
Nov 07, 2002 0.1190 0.1211 0.1185 0.1211 37,686 -0.00(-2.50%)
Nov 06, 2002 0.1283 0.1283 0.1242 0.1242 24,157 -0.00(-3.23%)
Nov 05, 2002 0.1268 0.1294 0.1268 0.1283 47,349 +0.00(+1.22%)
Nov 04, 2002 0.1242 0.1268 0.1190 0.1268 99,530 +0.00(+2.08%)
Nov 01, 2002 0.1221 0.1242 0.1138 0.1242 74,406 -0.00(-3.23%)
Oct 31, 2002 0.1283 0.1288 0.1242 0.1283 7,923,805 +0.00(+0.40%)
Oct 30, 2002 0.1268 0.1283 0.1268 0.1278 16,427 -0.00(-0.80%)
Oct 29, 2002 0.1288 0.1288 0.1190 0.1288 47,349 +0.00(+0.00%)
Oct 28, 2002 0.1294 0.1294 0.1190 0.1288 86,002 +0.00(+0.00%)
Oct 25, 2002 0.1288 0.1288 0.1288 0.1288 12,562 +0.00(+0.00%)
Oct 24, 2002 0.1288 0.1288 0.1200 0.1288 281,198 +0.00(+2.05%)
Oct 23, 2002 0.1268 0.1268 0.1164 0.1263 82,137 -0.00(-2.01%)
Oct 22, 2002 0.1288 0.1288 0.1288 0.1288 0 +0.00(+0.00%)
Oct 21, 2002 0.1288 0.1288 0.1242 0.1288 34,787 +0.00(+1.63%)
Oct 18, 2002 0.1294 0.1294 0.1242 0.1268 38,652 -0.01(-5.41%)
Oct 17, 2002 0.1330 0.1345 0.1268 0.1340 109,193 -0.00(-2.26%)
Oct 16, 2002 0.1345 0.1371 0.1345 0.1371 23,191 +0.00(+0.00%)
Oct 15, 2002 0.1345 0.1371 0.1345 0.1371 4,831 -0.00(-1.12%)
Oct 14, 2002 0.1299 0.1387 0.1299 0.1387 5,797 +0.00(+1.13%)
Oct 11, 2002 0.1345 0.1418 0.1319 0.1371 35,753 -0.00(-3.28%)
Oct 10, 2002 0.1423 0.1475 0.1371 0.1418 80,204 -0.01(-3.52%)
Oct 09, 2002 0.1469 0.1469 0.1402 0.1469 22,225 +0.00(+1.79%)
Oct 08, 2002 0.1397 0.1449 0.1397 0.1444 54,113 -0.01(-3.79%)
Oct 07, 2002 0.1449 0.1501 0.1449 0.1501 99,530 +0.00(+0.00%)
Oct 04, 2002 0.1449 0.1501 0.1449 0.1501 41,551 +0.00(+0.00%)
Oct 03, 2002 0.1449 0.1526 0.1423 0.1501 35,753 +0.00(+1.75%)
Oct 02, 2002 0.1501 0.1552 0.1397 0.1475 58,945 -0.01(-5.00%)
Oct 01, 2002 0.1604 0.1604 0.1552 0.1552 50,248 -0.01(-6.25%)
Sep 30, 2002 0.1708 0.1708 0.1656 0.1656 17,393 -0.01(-5.88%)
Sep 27, 2002 0.1708 0.1770 0.1708 0.1759 22,225 -0.00(-1.45%)
Sep 26, 2002 0.1733 0.1801 0.1708 0.1785 966,317 -0.00(-1.15%)
Sep 25, 2002 0.1785 0.1811 0.1759 0.1806 1,642,740 -0.00(-0.29%)
Sep 24, 2002 0.1811 0.1811 0.1764 0.1811 9,663 -0.01(-2.78%)
Sep 23, 2002 0.1878 0.1878 0.1863 0.1863 6,764 -0.01(-3.49%)
Sep 20, 2002 0.1935 0.1935 0.1837 0.1930 28,989 -0.00(-1.58%)
Sep 19, 2002 0.2013 0.2013 0.1889 0.1961 49,282 -0.01(-4.05%)
Sep 18, 2002 0.2044 0.2044 0.2044 0.2044 0 +0.00(+0.00%)
Sep 17, 2002 0.2018 0.2044 0.2018 0.2044 3,865 +0.00(+0.00%)
Sep 16, 2002 0.1966 0.2044 0.1946 0.2044 33,821 -0.00(-0.50%)
Sep 13, 2002 0.1977 0.2054 0.1977 0.2054 35,753 +0.00(+1.28%)
Sep 12, 2002 0.2039 0.2039 0.1940 0.2028 83,103 +0.01(+2.62%)
Sep 11, 2002 0.1977 0.1977 0.1977 0.1977 0 +0.00(+0.00%)
Sep 10, 2002 0.1956 0.2044 0.1956 0.1977 50,248 -0.01(-4.02%)
Sep 09, 2002 0.2018 0.2059 0.2008 0.2059 55,080 -0.00(-0.25%)
Sep 06, 2002 0.2018 0.2065 0.1992 0.2065 30,922 +0.00(+0.50%)
Sep 05, 2002 0.2044 0.2054 0.2018 0.2054 66,675 +0.00(+0.51%)
Sep 04, 2002 0.1992 0.2065 0.1940 0.2044 193,263 +0.01(+3.40%)
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.