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

Phx Minerals Inc (NY: PHX )

3.230 +0.050 (+1.57%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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 29, 2005 4.616 4.662 4.616 4.622 28,752 +0.01(+0.14%)
Apr 28, 2005 4.591 4.641 4.591 4.616 34,502 -0.07(-1.43%)
Apr 27, 2005 4.766 4.766 4.683 4.683 17,251 -0.09(-1.79%)
Apr 26, 2005 4.989 4.989 4.768 4.768 111,175 -0.19(-3.79%)
Apr 25, 2005 4.987 4.996 4.956 4.956 49,837 +0.02(+0.42%)
Apr 22, 2005 5.008 5.017 4.904 4.935 55,587 -0.08(-1.50%)
Apr 21, 2005 5.217 5.221 4.925 5.010 358,446 -0.16(-3.19%)
Apr 20, 2005 5.188 5.248 5.175 5.175 103,508 -0.17(-3.16%)
Apr 19, 2005 5.357 5.399 5.280 5.344 84,340 -0.04(-0.74%)
Apr 18, 2005 5.426 5.426 5.384 5.384 5,750 -0.01(-0.19%)
Apr 15, 2005 5.540 5.540 5.394 5.394 118,843 -0.15(-2.64%)
Apr 14, 2005 5.530 5.580 5.530 5.540 26,835 -0.03(-0.60%)
Apr 13, 2005 5.616 5.616 5.572 5.574 24,918 -0.04(-0.74%)
Apr 12, 2005 5.655 5.664 5.595 5.616 55,587 -0.07(-1.21%)
Apr 11, 2005 5.561 5.691 5.561 5.684 72,839 +0.15(+2.64%)
Apr 08, 2005 5.634 5.634 5.530 5.538 51,754 -0.11(-1.89%)
Apr 07, 2005 5.697 5.697 5.645 5.645 55,587 -0.08(-1.39%)
Apr 06, 2005 5.728 5.728 5.724 5.724 13,417 -0.03(-0.44%)
Apr 05, 2005 5.666 5.749 5.666 5.749 99,674 +0.10(+1.70%)
Apr 04, 2005 5.553 5.703 5.553 5.653 97,758 +0.12(+2.15%)
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.