Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.