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

Phx Minerals Inc (NY: PHX )

3.280 +0.030 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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, 2004 1.589 1.592 1.511 1.511 33,821 -0.10(-6.11%)
Apr 29, 2004 1.708 1.708 1.609 1.609 92,766 -0.15(-8.53%)
Apr 28, 2004 1.847 1.847 1.750 1.759 28,989 -0.10(-5.29%)
Apr 27, 2004 1.863 1.878 1.852 1.858 28,023 +0.03(+1.41%)
Apr 26, 2004 1.946 1.966 1.750 1.832 117,890 -0.09(-4.58%)
Apr 23, 2004 1.842 1.961 1.842 1.920 29,955 +0.09(+4.80%)
Apr 22, 2004 1.754 1.836 1.754 1.832 44,450 +0.02(+0.86%)
Apr 21, 2004 2.013 2.013 1.816 1.816 64,260 -0.19(-9.54%)
Apr 20, 2004 1.992 2.018 1.987 2.008 57,979 +0.02(+0.83%)
Apr 19, 2004 2.018 2.018 1.961 1.991 30,922 +0.00(+0.21%)
Apr 16, 2004 2.016 2.016 1.884 1.987 60,878 -0.02(-0.90%)
Apr 14, 2004 1.961 2.069 1.940 2.005 152,678 +0.04(+1.97%)
Apr 13, 2004 1.977 1.979 1.956 1.966 38,652 -0.01(-0.52%)
Apr 12, 2004 1.803 2.028 1.803 1.977 205,825 +0.19(+10.56%)
Apr 08, 2004 1.816 1.816 1.775 1.788 32,854 -0.02(-1.29%)
Apr 07, 2004 1.803 1.811 1.803 1.811 6,764 +0.00(+0.00%)
Apr 06, 2004 1.780 1.811 1.780 1.811 8,696 +0.04(+2.31%)
Apr 05, 2004 1.770 1.770 1.749 1.770 38,652 +0.00(+0.03%)
Apr 02, 2004 1.795 1.797 1.759 1.770 24,157 -0.04(-2.01%)
Apr 01, 2004 1.814 1.814 1.801 1.806 18,360 +0.01(+0.43%)
Mar 31, 2004 1.798 1.798 1.798 1.798 11,595 +0.00(+0.00%)
Mar 30, 2004 1.801 1.801 1.793 1.798 9,663 -0.01(-0.43%)
Mar 29, 2004 1.782 1.839 1.782 1.806 33,821 +0.03(+1.93%)
Mar 26, 2004 1.733 1.772 1.733 1.772 15,461 +0.04(+2.21%)
Mar 25, 2004 1.734 1.736 1.720 1.733 7,730 -0.01(-0.45%)
Mar 24, 2004 1.741 1.741 1.725 1.741 50,248 -0.00(-0.06%)
Mar 23, 2004 1.749 1.749 1.742 1.742 6,764 -0.01(-0.77%)
Mar 22, 2004 1.759 1.764 1.702 1.756 39,619 +0.01(+0.53%)
Mar 19, 2004 1.767 1.767 1.703 1.746 34,787 -0.03(-1.46%)
Mar 18, 2004 1.741 1.777 1.739 1.772 19,326 +0.04(+2.09%)
Mar 17, 2004 1.713 1.803 1.713 1.736 83,103 -0.04(-2.47%)
Mar 16, 2004 1.875 1.875 1.692 1.780 89,867 -0.09(-5.02%)
Mar 15, 2004 1.902 1.902 1.873 1.874 44,450 -0.01(-0.77%)
Mar 12, 2004 1.850 1.958 1.850 1.889 96,631 +0.08(+4.40%)
Mar 11, 2004 1.772 1.904 1.759 1.809 106,294 +0.06(+3.59%)
Mar 10, 2004 1.708 1.829 1.666 1.746 178,768 +0.03(+1.57%)
Mar 09, 2004 2.015 2.028 1.718 1.719 120,789 -0.30(-14.69%)
Mar 08, 2004 2.072 2.207 2.008 2.015 298,592 +0.02(+1.04%)
Mar 05, 2004 1.733 1.995 1.733 1.995 156,543 +0.27(+15.42%)
Mar 04, 2004 1.643 1.751 1.643 1.728 68,608 +0.09(+5.73%)
Mar 03, 2004 1.586 1.635 1.586 1.635 8,696 +0.04(+2.57%)
Mar 02, 2004 1.681 1.681 1.570 1.594 58,945 -0.09(-5.20%)
Mar 01, 2004 1.604 1.811 1.604 1.681 267,670 +0.10(+6.52%)
Feb 27, 2004 1.548 1.578 1.543 1.578 19,326 +0.03(+1.97%)
Feb 26, 2004 1.558 1.558 1.548 1.548 28,989 -0.01(-0.63%)
Feb 25, 2004 1.563 1.578 1.557 1.557 13,528 +0.00(+0.23%)
Feb 24, 2004 1.552 1.557 1.542 1.554 24,157 +0.01(+0.44%)
Feb 23, 2004 1.564 1.577 1.547 1.547 23,191 -0.02(-1.09%)
Feb 20, 2004 1.564 1.564 1.564 1.564 966 +0.00(+0.27%)
Feb 19, 2004 1.563 1.565 1.542 1.560 29,955 +0.01(+0.33%)
Feb 18, 2004 1.539 1.567 1.539 1.555 17,393 +0.03(+1.69%)
Feb 17, 2004 1.501 1.552 1.501 1.529 37,686 +0.03(+1.93%)
Feb 13, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 12, 2004 1.500 1.500 1.485 1.500 23,191 +0.00(+0.00%)
Feb 11, 2004 1.568 1.612 1.500 1.500 132,385 -0.09(-5.72%)
Feb 10, 2004 1.599 1.604 1.557 1.591 65,709 +0.01(+0.79%)
Feb 09, 2004 1.462 1.579 1.462 1.579 57,012 +0.12(+8.00%)
Feb 06, 2004 1.426 1.462 1.426 1.462 19,326 +0.04(+2.99%)
Feb 05, 2004 1.420 1.426 1.415 1.419 8,696 +0.01(+0.48%)
Feb 04, 2004 1.415 1.420 1.410 1.413 19,326 -0.01(-0.55%)
Feb 03, 2004 1.411 1.420 1.411 1.420 7,730 +0.01(+0.40%)
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.