Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.018 4.213 3.987 4.190 48,780 +0.17(+4.29%)
Oct 28, 2004 4.520 4.520 3.895 4.018 487,803 -0.71(-14.97%)
Oct 27, 2004 4.807 4.916 4.725 4.725 173,658 -0.02(-0.43%)
Oct 26, 2004 4.613 4.910 4.613 4.746 150,243 +0.13(+2.89%)
Oct 25, 2004 4.371 4.613 4.371 4.613 158,048 +0.20(+4.55%)
Oct 22, 2004 4.203 4.600 4.203 4.412 195,121 +0.28(+6.80%)
Oct 21, 2004 4.080 4.141 4.080 4.131 70,243 +0.05(+1.26%)
Oct 20, 2004 3.813 4.080 3.813 4.080 249,755 +0.20(+5.07%)
Oct 19, 2004 3.875 3.957 3.731 3.883 103,414 -0.07(-1.87%)
Oct 18, 2004 4.100 4.129 3.864 3.957 167,804 -0.01(-0.26%)
Oct 15, 2004 3.967 3.967 3.864 3.967 66,341 -0.04(-1.02%)
Oct 14, 2004 3.895 4.026 3.793 4.008 140,487 +0.08(+2.09%)
Oct 13, 2004 3.946 3.957 3.854 3.926 343,413 +0.01(+0.16%)
Oct 12, 2004 3.944 4.008 3.897 3.920 74,146 +0.00(+0.10%)
Oct 11, 2004 3.854 3.967 3.854 3.916 103,414 +0.08(+2.14%)
Oct 08, 2004 3.934 3.934 3.690 3.834 93,658 -0.10(-2.50%)
Oct 07, 2004 3.895 3.985 3.895 3.932 81,951 +0.05(+1.21%)
Oct 06, 2004 3.639 3.885 3.639 3.885 93,658 +0.26(+7.06%)
Oct 05, 2004 3.649 3.741 3.588 3.629 56,585 +0.01(+0.28%)
Oct 04, 2004 3.659 3.659 3.618 3.618 3,902 -0.01(-0.28%)
Oct 01, 2004 3.565 3.629 3.565 3.629 17,560 +0.10(+2.91%)
Sep 30, 2004 3.526 3.526 3.526 3.526 3,902 -0.00(-0.06%)
Sep 29, 2004 3.608 3.608 3.506 3.528 39,024 -0.12(-3.31%)
Sep 28, 2004 3.536 3.649 3.534 3.649 23,414 +0.16(+4.71%)
Sep 27, 2004 3.506 3.526 3.485 3.485 42,926 +0.00(+0.00%)
Sep 24, 2004 3.383 3.485 3.383 3.485 74,146 +0.13(+3.98%)
Sep 23, 2004 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Sep 22, 2004 3.284 3.370 3.284 3.352 68,292 +0.06(+1.81%)
Sep 21, 2004 3.321 3.321 3.292 3.292 273,170 -0.03(-0.86%)
Sep 20, 2004 3.352 3.352 3.284 3.321 27,317 +0.04(+1.25%)
Sep 17, 2004 3.178 3.280 3.178 3.280 42,926 +0.07(+2.17%)
Sep 16, 2004 3.167 3.210 3.167 3.210 40,975 +0.01(+0.38%)
Sep 15, 2004 3.198 3.198 3.198 3.198 3,902 +0.02(+0.65%)
Sep 14, 2004 3.106 3.178 3.106 3.178 54,634 -0.05(-1.59%)
Sep 13, 2004 3.239 3.239 3.106 3.229 81,951 -0.05(-1.56%)
Sep 10, 2004 3.280 3.282 3.280 3.280 31,219 -0.04(-1.23%)
Sep 09, 2004 3.249 3.321 3.249 3.321 11,707 +0.08(+2.53%)
Sep 08, 2004 3.239 3.239 3.239 3.239 3,902 -0.04(-1.25%)
Sep 07, 2004 3.178 3.280 3.178 3.280 29,268 +0.10(+3.23%)
Sep 03, 2004 3.108 3.219 3.108 3.178 70,243 +0.02(+0.58%)
Sep 02, 2004 3.157 3.229 3.157 3.159 19,512 +0.04(+1.38%)
Sep 01, 2004 3.116 3.116 3.116 3.116 7,804 +0.00(+0.00%)
Aug 31, 2004 3.026 3.124 3.026 3.116 109,268 -0.06(-2.00%)
Aug 30, 2004 3.229 3.229 3.178 3.180 21,463 -0.01(-0.26%)
Aug 27, 2004 3.229 3.229 3.182 3.188 23,414 -0.05(-1.52%)
Aug 26, 2004 3.257 3.257 3.237 3.237 74,146 -0.00(-0.06%)
Aug 25, 2004 3.280 3.280 3.239 3.239 9,756 -0.04(-1.19%)
Aug 24, 2004 3.280 3.280 3.249 3.278 17,560 -0.00(-0.06%)
Aug 23, 2004 3.251 3.321 3.243 3.280 81,951 +0.03(+0.88%)
Aug 20, 2004 3.251 3.280 3.251 3.251 25,365 -0.00(-0.06%)
Aug 19, 2004 3.290 3.290 3.253 3.253 25,365 +1.58(+94.96%)
Aug 17, 2004 1.669 1.669 1.669 1.669 487 -0.00(-0.12%)
Aug 16, 2004 1.666 1.686 1.666 1.671 4,878 +0.03(+1.56%)
Aug 13, 2004 1.645 1.645 1.645 1.645 975 +0.02(+0.94%)
Aug 12, 2004 1.589 1.630 1.589 1.630 15,609 -0.01(-0.62%)
Aug 11, 2004 1.696 1.696 1.640 1.640 10,243 -0.03(-1.84%)
Aug 10, 2004 1.594 1.671 1.579 1.671 11,219 +0.06(+3.82%)
Aug 09, 2004 1.614 1.614 1.558 1.609 16,097 -0.03(-1.57%)
Aug 06, 2004 1.686 1.686 1.635 1.635 6,341 -0.03(-1.85%)
Aug 05, 2004 1.666 1.666 1.666 1.666 487 +0.02(+0.93%)
Aug 04, 2004 1.661 1.698 1.650 1.650 6,829 +0.01(+0.50%)
Aug 03, 2004 1.642 1.642 1.642 1.642 0 +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.