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

Phx Minerals Inc (NY: PHX )

3.350 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2007 8.364 8.754 8.200 8.655 7,073 -0.06(-0.71%)
Apr 27, 2007 8.737 8.737 8.532 8.717 8,048 -0.03(-0.38%)
Apr 26, 2007 8.959 8.959 8.737 8.750 13,902 -0.18(-2.06%)
Apr 25, 2007 8.856 8.934 8.848 8.934 16,341 +0.05(+0.60%)
Apr 24, 2007 8.889 8.918 8.872 8.881 27,073 +0.01(+0.09%)
Apr 23, 2007 8.610 8.885 8.610 8.872 35,853 +0.26(+3.05%)
Apr 20, 2007 8.405 8.610 8.405 8.610 54,634 +0.23(+2.69%)
Apr 19, 2007 8.266 8.393 8.266 8.385 7,804 +0.08(+0.99%)
Apr 18, 2007 8.344 8.397 8.200 8.303 30,243 +0.00(+0.00%)
Apr 17, 2007 8.364 8.380 8.188 8.303 28,292 -0.03(-0.39%)
Apr 16, 2007 8.237 8.335 8.237 8.335 22,195 +0.13(+1.60%)
Apr 13, 2007 8.130 8.237 8.106 8.204 80,975 +0.07(+0.91%)
Apr 12, 2007 8.106 8.192 8.106 8.130 41,463 -0.02(-0.20%)
Apr 11, 2007 8.122 8.200 8.118 8.147 23,902 -0.00(-0.05%)
Apr 10, 2007 8.122 8.151 8.118 8.151 1,707 -0.05(-0.58%)
Apr 09, 2007 8.212 8.212 8.118 8.198 24,146 +0.01(+0.13%)
Apr 05, 2007 8.139 8.237 8.098 8.188 81,707 +0.05(+0.60%)
Apr 04, 2007 8.180 8.200 8.139 8.139 40,975 -0.05(-0.55%)
Apr 03, 2007 8.196 8.221 8.077 8.184 41,463 +0.07(+0.86%)
Apr 02, 2007 8.184 8.204 8.098 8.114 29,512 -0.07(-0.80%)
Mar 30, 2007 8.192 8.192 8.102 8.180 8,536 +0.01(+0.10%)
Mar 29, 2007 8.196 8.196 8.159 8.171 5,365 +0.00(+0.05%)
Mar 28, 2007 8.139 8.200 7.913 8.167 15,853 +0.03(+0.35%)
Mar 27, 2007 7.954 8.139 7.897 8.139 9,999 +0.02(+0.30%)
Mar 26, 2007 8.098 8.184 8.098 8.114 7,317 +0.02(+0.20%)
Mar 23, 2007 8.204 8.208 8.098 8.098 27,317 -0.03(-0.40%)
Mar 22, 2007 8.200 8.204 8.077 8.130 73,902 -0.05(-0.60%)
Mar 21, 2007 8.180 8.180 7.913 8.180 9,512 +0.08(+1.01%)
Mar 20, 2007 8.036 8.175 8.036 8.098 51,463 +0.07(+0.92%)
Mar 19, 2007 7.995 8.036 7.995 8.024 7,804 +0.03(+0.36%)
Mar 16, 2007 7.999 8.122 7.995 7.995 11,219 +0.00(+0.00%)
Mar 15, 2007 8.159 8.159 7.975 7.995 13,902 -0.07(-0.81%)
Mar 14, 2007 8.061 8.134 8.040 8.061 7,073 +0.02(+0.25%)
Mar 13, 2007 8.196 8.221 8.040 8.040 28,780 -0.16(-1.90%)
Mar 12, 2007 7.893 8.196 7.790 8.196 92,438 +0.09(+1.16%)
Mar 09, 2007 8.155 8.159 7.999 8.102 23,902 -0.03(-0.35%)
Mar 08, 2007 7.995 8.200 7.979 8.130 38,048 +0.08(+0.97%)
Mar 07, 2007 7.934 8.139 7.934 8.052 53,902 +0.14(+1.76%)
Mar 06, 2007 7.688 8.073 7.667 7.913 79,268 +0.21(+2.66%)
Mar 05, 2007 7.729 7.786 7.688 7.708 29,512 -0.08(-1.05%)
Mar 02, 2007 7.831 7.831 7.790 7.790 27,073 -0.04(-0.52%)
Mar 01, 2007 7.790 7.970 7.749 7.831 79,999 +0.01(+0.16%)
Feb 28, 2007 7.790 7.852 7.729 7.819 121,219 -0.03(-0.42%)
Feb 27, 2007 7.995 7.995 7.708 7.852 15,121 -0.14(-1.79%)
Feb 26, 2007 8.052 8.077 7.790 7.995 79,268 -0.04(-0.51%)
Feb 23, 2007 7.995 8.155 7.995 8.036 25,609 +0.04(+0.51%)
Feb 22, 2007 7.995 8.159 7.843 7.995 41,707 -0.04(-0.51%)
Feb 21, 2007 7.995 8.196 7.811 8.036 71,463 +0.25(+3.21%)
Feb 20, 2007 7.708 7.995 7.708 7.786 60,731 -0.00(-0.05%)
Feb 16, 2007 7.938 7.938 7.692 7.790 14,390 -0.31(-3.80%)
Feb 15, 2007 8.098 8.110 8.098 8.098 24,390 -0.06(-0.75%)
Feb 14, 2007 8.098 8.245 8.098 8.159 22,438 -0.06(-0.75%)
Feb 13, 2007 7.954 8.221 7.954 8.221 33,902 +0.10(+1.26%)
Feb 12, 2007 8.253 8.253 7.934 8.118 26,341 -0.08(-1.00%)
Feb 09, 2007 8.253 8.253 8.200 8.200 2,926 -0.04(-0.50%)
Feb 08, 2007 8.192 8.241 8.192 8.241 3,902 +0.12(+1.52%)
Feb 07, 2007 8.196 8.214 7.999 8.118 20,731 -0.14(-1.69%)
Feb 06, 2007 8.462 8.462 8.241 8.257 74,633 -0.22(-2.61%)
Feb 05, 2007 8.085 8.479 8.085 8.479 66,829 +0.31(+3.82%)
Feb 02, 2007 7.888 8.167 7.831 8.167 28,048 +0.31(+3.97%)
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.