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

Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Official Closing 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 4.014 4.209 3.984 4.186 48,824 +0.17(+4.29%)
Oct 28, 2004 4.516 4.516 3.891 4.014 488,247 -0.71(-14.97%)
Oct 27, 2004 4.803 4.911 4.721 4.721 173,816 -0.02(-0.43%)
Oct 26, 2004 4.608 4.905 4.608 4.741 150,380 +0.13(+2.89%)
Oct 25, 2004 4.367 4.608 4.367 4.608 158,192 +0.20(+4.55%)
Oct 22, 2004 4.199 4.596 4.199 4.408 195,299 +0.28(+6.80%)
Oct 21, 2004 4.076 4.137 4.076 4.127 70,307 +0.05(+1.26%)
Oct 20, 2004 3.810 4.076 3.810 4.076 249,982 +0.20(+5.07%)
Oct 19, 2004 3.871 3.953 3.728 3.879 103,508 -0.07(-1.87%)
Oct 18, 2004 4.096 4.125 3.861 3.953 167,957 -0.01(-0.26%)
Oct 15, 2004 3.963 3.963 3.861 3.963 66,401 -0.04(-1.02%)
Oct 14, 2004 3.891 4.023 3.789 4.004 140,615 +0.08(+2.09%)
Oct 13, 2004 3.943 3.953 3.850 3.922 343,726 +0.01(+0.16%)
Oct 12, 2004 3.941 4.004 3.894 3.916 74,213 +0.00(+0.10%)
Oct 11, 2004 3.850 3.963 3.850 3.912 103,508 +0.08(+2.14%)
Oct 08, 2004 3.930 3.930 3.687 3.830 93,743 -0.10(-2.50%)
Oct 07, 2004 3.891 3.982 3.891 3.928 82,025 +0.05(+1.21%)
Oct 06, 2004 3.635 3.881 3.635 3.881 93,743 +0.26(+7.06%)
Oct 05, 2004 3.646 3.738 3.584 3.625 56,636 +0.01(+0.28%)
Oct 04, 2004 3.656 3.656 3.615 3.615 3,905 -0.01(-0.28%)
Oct 01, 2004 3.562 3.625 3.562 3.625 17,576 +0.10(+2.91%)
Sep 30, 2004 3.523 3.523 3.523 3.523 3,905 -0.00(-0.06%)
Sep 29, 2004 3.605 3.605 3.502 3.525 39,059 -0.12(-3.31%)
Sep 28, 2004 3.533 3.646 3.531 3.646 23,435 +0.16(+4.71%)
Sep 27, 2004 3.502 3.523 3.482 3.482 42,965 +0.00(+0.00%)
Sep 24, 2004 3.379 3.482 3.379 3.482 74,213 +0.13(+3.98%)
Sep 23, 2004 3.349 3.349 3.349 3.349 0 +0.00(+0.00%)
Sep 22, 2004 3.281 3.367 3.281 3.349 68,354 +0.06(+1.81%)
Sep 21, 2004 3.318 3.318 3.289 3.289 273,418 -0.03(-0.86%)
Sep 20, 2004 3.349 3.349 3.281 3.318 27,341 +0.04(+1.25%)
Sep 17, 2004 3.175 3.277 3.175 3.277 42,965 +0.07(+2.17%)
Sep 16, 2004 3.164 3.207 3.164 3.207 41,012 +0.01(+0.38%)
Sep 15, 2004 3.195 3.195 3.195 3.195 3,905 +0.02(+0.65%)
Sep 14, 2004 3.103 3.175 3.103 3.175 54,683 -0.05(-1.59%)
Sep 13, 2004 3.236 3.236 3.103 3.226 82,025 -0.05(-1.56%)
Sep 10, 2004 3.277 3.279 3.277 3.277 31,247 -0.04(-1.23%)
Sep 09, 2004 3.246 3.318 3.246 3.318 11,717 +0.08(+2.53%)
Sep 08, 2004 3.236 3.236 3.236 3.236 3,905 -0.04(-1.25%)
Sep 07, 2004 3.175 3.277 3.175 3.277 29,294 +0.10(+3.23%)
Sep 03, 2004 3.105 3.216 3.105 3.175 70,307 +0.02(+0.58%)
Sep 02, 2004 3.154 3.226 3.154 3.156 19,529 +0.04(+1.38%)
Sep 01, 2004 3.113 3.113 3.113 3.113 7,811 +0.00(+0.00%)
Aug 31, 2004 3.023 3.121 3.023 3.113 109,367 -0.06(-2.00%)
Aug 30, 2004 3.226 3.226 3.175 3.177 21,482 -0.01(-0.26%)
Aug 27, 2004 3.226 3.226 3.179 3.185 23,435 -0.05(-1.52%)
Aug 26, 2004 3.255 3.255 3.234 3.234 74,213 -0.00(-0.06%)
Aug 25, 2004 3.277 3.277 3.236 3.236 9,764 -0.04(-1.19%)
Aug 24, 2004 3.277 3.277 3.246 3.275 17,576 -0.00(-0.06%)
Aug 23, 2004 3.248 3.318 3.240 3.277 82,025 +0.03(+0.88%)
Aug 20, 2004 3.248 3.277 3.248 3.248 25,388 -0.00(-0.06%)
Aug 19, 2004 3.287 3.287 3.250 3.250 25,388 +1.58(+94.96%)
Aug 17, 2004 1.667 1.667 1.667 1.667 488 -0.00(-0.12%)
Aug 16, 2004 1.664 1.685 1.664 1.669 4,882 +0.03(+1.56%)
Aug 13, 2004 1.644 1.644 1.644 1.644 976 +0.02(+0.94%)
Aug 12, 2004 1.587 1.628 1.587 1.628 15,623 -0.01(-0.62%)
Aug 11, 2004 1.695 1.695 1.639 1.639 10,253 -0.03(-1.84%)
Aug 10, 2004 1.592 1.669 1.577 1.669 11,229 +0.06(+3.82%)
Aug 09, 2004 1.613 1.613 1.557 1.608 16,112 -0.03(-1.57%)
Aug 06, 2004 1.685 1.685 1.633 1.633 6,347 -0.03(-1.85%)
Aug 05, 2004 1.664 1.664 1.664 1.664 488 +0.02(+0.93%)
Aug 04, 2004 1.659 1.697 1.649 1.649 6,835 +0.01(+0.50%)
Aug 03, 2004 1.641 1.641 1.641 1.641 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.