Skip to main content

Phx Minerals Inc (NY: PHX )

3.180 -0.030 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.953 7.953 7.858 7.858 5,077 -0.10(-1.20%)
Feb 27, 2006 8.065 8.271 7.858 7.953 14,749 -0.11(-1.38%)
Feb 24, 2006 8.276 8.276 7.961 8.065 15,233 -0.10(-1.27%)
Feb 23, 2006 8.185 8.226 7.692 8.168 36,510 +0.43(+5.62%)
Feb 22, 2006 8.383 8.383 7.651 7.734 26,355 -0.67(-7.93%)
Feb 21, 2006 8.271 8.478 8.271 8.400 31,191 +0.24(+2.99%)
Feb 17, 2006 7.920 8.160 7.858 8.156 14,991 +0.34(+4.34%)
Feb 16, 2006 7.945 7.945 7.469 7.817 16,683 -0.13(-1.66%)
Feb 15, 2006 7.858 7.994 7.817 7.949 17,650 +0.17(+2.23%)
Feb 14, 2006 7.362 7.994 7.362 7.775 18,618 +0.41(+5.56%)
Feb 13, 2006 7.858 7.912 7.134 7.366 81,242 -0.51(-6.51%)
Feb 10, 2006 8.090 8.408 7.858 7.879 40,621 -0.19(-2.36%)
Feb 09, 2006 8.871 9.719 8.065 8.069 131,294 -0.70(-7.97%)
Feb 08, 2006 8.677 8.801 8.396 8.767 31,916 +0.14(+1.67%)
Feb 07, 2006 9.095 9.095 8.391 8.623 60,690 -0.47(-5.18%)
Feb 06, 2006 8.189 9.099 8.106 9.095 110,983 +0.91(+11.06%)
Feb 03, 2006 8.271 8.478 8.106 8.189 14,265 -0.08(-1.00%)
Feb 02, 2006 8.520 8.520 8.189 8.271 9,913 -0.21(-2.44%)
Feb 01, 2006 8.478 8.685 8.358 8.478 7,737 +0.00(+0.00%)
Jan 31, 2006 8.433 8.478 8.271 8.478 29,257 +0.12(+1.38%)
Jan 30, 2006 8.437 8.437 8.276 8.362 18,376 -0.07(-0.83%)
Jan 27, 2006 8.478 8.482 8.271 8.433 27,080 -0.07(-0.78%)
Jan 26, 2006 8.685 8.739 8.478 8.499 19,827 -0.14(-1.67%)
Jan 25, 2006 8.482 8.648 8.478 8.644 26,113 +0.16(+1.90%)
Jan 24, 2006 8.470 8.515 8.437 8.482 20,794 +0.01(+0.15%)
Jan 23, 2006 8.474 8.478 8.271 8.470 31,191 +0.02(+0.29%)
Jan 20, 2006 8.482 8.482 8.354 8.445 20,794 -0.03(-0.39%)
Jan 19, 2006 8.474 8.478 8.329 8.478 14,265 +0.09(+1.03%)
Jan 18, 2006 8.478 8.478 8.391 8.391 28,773 -0.09(-1.02%)
Jan 17, 2006 8.056 8.478 8.056 8.478 31,433 +0.41(+5.07%)
Jan 13, 2006 8.474 8.478 7.755 8.069 44,490 -0.36(-4.32%)
Jan 12, 2006 8.474 8.478 8.271 8.433 16,683 +0.16(+1.95%)
Jan 11, 2006 8.478 8.478 8.065 8.271 29,257 -0.16(-1.86%)
Jan 10, 2006 8.478 8.478 8.292 8.428 25,388 -0.01(-0.10%)
Jan 09, 2006 8.478 8.480 8.334 8.437 108,323 -0.04(-0.49%)
Jan 06, 2006 8.168 8.478 8.121 8.478 58,030 +0.16(+1.89%)
Jan 05, 2006 8.365 8.476 7.961 8.321 210,844 -0.15(-1.73%)
Jan 04, 2006 8.478 8.478 8.271 8.468 131,536 +0.02(+0.24%)
Jan 03, 2006 8.402 8.499 8.375 8.447 164,420 +0.05(+0.62%)
Dec 30, 2005 8.580 8.580 8.118 8.396 75,439 -0.08(-0.98%)
Dec 29, 2005 8.313 8.685 8.168 8.478 137,339 -0.14(-1.58%)
Dec 28, 2005 8.582 8.664 8.375 8.615 61,899 +0.03(+0.39%)
Dec 27, 2005 8.755 8.755 8.478 8.582 81,242 -0.10(-1.19%)
Dec 23, 2005 8.644 8.685 8.482 8.685 46,424 +0.04(+0.41%)
Dec 22, 2005 8.633 8.824 8.617 8.650 71,571 -0.11(-1.27%)
Dec 21, 2005 8.489 8.830 8.489 8.762 94,783 +0.17(+1.97%)
Dec 20, 2005 8.561 8.766 8.348 8.592 127,667 -0.18(-2.00%)
Dec 19, 2005 8.427 8.861 8.427 8.768 181,829 +0.34(+4.05%)
Dec 16, 2005 8.718 8.890 8.377 8.427 218,582 -0.13(-1.55%)
Dec 15, 2005 8.365 9.099 8.271 8.559 481,654 +0.60(+7.51%)
Dec 14, 2005 7.434 7.965 7.434 7.961 206,976 +0.62(+8.45%)
Dec 13, 2005 7.393 7.413 7.238 7.341 125,733 +0.10(+1.43%)
Dec 12, 2005 7.380 7.380 7.238 7.238 13,540 +0.00(+0.00%)
Dec 09, 2005 7.434 7.434 7.238 7.238 249,531 +0.20(+2.82%)
Dec 08, 2005 7.134 7.225 7.039 7.039 179,895 -0.08(-1.10%)
Dec 07, 2005 7.031 7.118 6.950 7.118 69,636 +0.17(+2.44%)
Dec 06, 2005 6.648 6.948 6.551 6.948 106,389 +0.33(+5.00%)
Dec 05, 2005 6.514 6.617 6.472 6.617 94,783 +0.10(+1.59%)
Dec 02, 2005 6.514 6.514 6.410 6.514 38,687 +0.00(+0.03%)
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.