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 (%)
Apr 30, 2002 0.1138 0.1237 0.1138 0.1237 185,533 +0.00(+0.42%)
Apr 29, 2002 0.1200 0.1237 0.1200 0.1231 14,494 -0.00(-0.42%)
Apr 26, 2002 0.1190 0.1242 0.1164 0.1237 72,473 -0.00(-0.42%)
Apr 25, 2002 0.1242 0.1252 0.1164 0.1242 164,274 -0.00(-1.64%)
Apr 24, 2002 0.1257 0.1263 0.1257 0.1263 10,629 +0.00(+0.00%)
Apr 23, 2002 0.1221 0.1268 0.1221 0.1263 386,527 -0.00(-1.61%)
Apr 22, 2002 0.1242 0.1283 0.1242 0.1283 8,696 -0.00(-0.80%)
Apr 19, 2002 0.1294 0.1294 0.1294 0.1294 966 +0.00(+0.81%)
Apr 18, 2002 0.1216 0.1283 0.1195 0.1283 67,642 +0.00(+1.22%)
Apr 17, 2002 0.1268 0.1268 0.1268 0.1268 1,932 +0.00(+0.00%)
Apr 16, 2002 0.1242 0.1268 0.1216 0.1268 51,214 +0.00(+0.00%)
Apr 15, 2002 0.1268 0.1268 0.1242 0.1268 9,663 +0.00(+0.00%)
Apr 12, 2002 0.1216 0.1283 0.1216 0.1268 27,056 +0.00(+2.08%)
Apr 11, 2002 0.1263 0.1263 0.1190 0.1242 30,922 +0.00(+0.00%)
Apr 10, 2002 0.1252 0.1252 0.1242 0.1242 16,427 +0.00(+0.00%)
Apr 09, 2002 0.1242 0.1242 0.1242 0.1242 0 +0.00(+0.00%)
Apr 08, 2002 0.1242 0.1242 0.1149 0.1242 42,517 +0.01(+9.09%)
Apr 05, 2002 0.1087 0.1190 0.1035 0.1138 441,607 -0.00(-1.79%)
Apr 04, 2002 0.1469 0.1469 0.1035 0.1159 282,164 -0.03(-20.00%)
Apr 03, 2002 0.1469 0.1469 0.1449 0.1449 9,663 +0.00(+0.00%)
Apr 02, 2002 0.1423 0.1449 0.1371 0.1449 44,450 +0.00(+0.00%)
Apr 01, 2002 0.1397 0.1449 0.1397 0.1449 11,595 +0.01(+3.70%)
Mar 29, 2002 0.1428 0.1449 0.1397 0.1397 32,854 +0.00(+0.00%)
Mar 28, 2002 0.1428 0.1449 0.1397 0.1397 32,854 -0.01(-4.93%)
Mar 27, 2002 0.1469 0.1469 0.1469 0.1469 5,797 +0.00(+1.79%)
Mar 26, 2002 0.1444 0.1444 0.1444 0.1444 0 +0.00(+0.00%)
Mar 25, 2002 0.1438 0.1469 0.1423 0.1444 50,248 +0.00(+0.00%)
Mar 22, 2002 0.1423 0.1464 0.1423 0.1444 102,429 -0.00(-1.76%)
Mar 21, 2002 0.1469 0.1469 0.1469 0.1469 4,831 -0.00(-1.05%)
Mar 20, 2002 0.1485 0.1485 0.1485 0.1485 0 +0.00(+0.00%)
Mar 19, 2002 0.1485 0.1485 0.1485 0.1485 0 +0.00(+0.00%)
Mar 18, 2002 0.1490 0.1490 0.1449 0.1485 72,473 -0.00(-0.35%)
Mar 15, 2002 0.1490 0.1490 0.1490 0.1490 1,932 +0.00(+0.00%)
Mar 14, 2002 0.1495 0.1495 0.1490 0.1490 2,898 +0.00(+0.35%)
Mar 13, 2002 0.1485 0.1485 0.1485 0.1485 3,865 +0.00(+0.00%)
Mar 12, 2002 0.1449 0.1485 0.1428 0.1485 40,585 +0.00(+0.00%)
Mar 11, 2002 0.1485 0.1485 0.1485 0.1485 1,932 +0.00(+0.00%)
Mar 08, 2002 0.1485 0.1485 0.1485 0.1485 1,932 +0.00(+0.00%)
Mar 07, 2002 0.1464 0.1485 0.1464 0.1485 3,865 +0.00(+0.00%)
Mar 06, 2002 0.1485 0.1485 0.1485 0.1485 0 +0.00(+0.00%)
Mar 05, 2002 0.1469 0.1485 0.1469 0.1485 7,730 +0.00(+0.00%)
Mar 04, 2002 0.1454 0.1485 0.1454 0.1485 15,461 +0.00(+0.00%)
Mar 01, 2002 0.1449 0.1490 0.1449 0.1485 28,023 -0.00(-0.35%)
Feb 28, 2002 0.1449 0.1490 0.1449 0.1490 41,551 +0.00(+1.05%)
Feb 27, 2002 0.1475 0.1475 0.1475 0.1475 20,292 -0.00(-1.38%)
Feb 26, 2002 0.1469 0.1495 0.1469 0.1495 24,157 +0.00(+2.12%)
Feb 25, 2002 0.1418 0.1469 0.1345 0.1464 116,924 +0.00(+3.28%)
Feb 22, 2002 0.1459 0.1475 0.1345 0.1418 72,473 -0.01(-5.19%)
Feb 21, 2002 0.1495 0.1495 0.1490 0.1495 19,326 +0.00(+0.35%)
Feb 20, 2002 0.1485 0.1490 0.1485 0.1490 20,292 -0.00(-0.35%)
Feb 19, 2002 0.1495 0.1495 0.1495 0.1495 966 +0.00(+0.35%)
Feb 18, 2002 0.1490 0.1490 0.1490 0.1490 1,932 +0.00(+0.00%)
Feb 15, 2002 0.1490 0.1490 0.1490 0.1490 1,932 -0.00(-0.35%)
Feb 14, 2002 0.1495 0.1495 0.1490 0.1495 18,360 +0.00(+0.35%)
Feb 13, 2002 0.1495 0.1495 0.1490 0.1490 18,360 +0.00(+0.00%)
Feb 12, 2002 0.1490 0.1490 0.1464 0.1490 9,663 -0.00(-0.69%)
Feb 11, 2002 0.1501 0.1501 0.1501 0.1501 41,551 +0.00(+0.00%)
Feb 08, 2002 0.1501 0.1501 0.1501 0.1501 21,258 -0.00(-2.36%)
Feb 07, 2002 0.1495 0.1542 0.1490 0.1537 34,787 +0.00(+2.77%)
Feb 06, 2002 0.1542 0.1542 0.1449 0.1495 38,652 -0.00(-0.34%)
Feb 05, 2002 0.1501 0.1552 0.1501 0.1501 81,170 +0.00(+0.00%)
Feb 04, 2002 0.1547 0.1547 0.1501 0.1501 100,497 -0.00(-3.01%)
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.