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

Phx Minerals Inc (NY: PHX )

3.330 -0.060 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 4.620 4.666 4.620 4.626 28,726 +0.01(+0.14%)
Apr 28, 2005 4.595 4.645 4.595 4.620 34,472 -0.07(-1.43%)
Apr 27, 2005 4.770 4.770 4.687 4.687 17,236 -0.09(-1.79%)
Apr 26, 2005 4.994 4.994 4.773 4.773 111,076 -0.19(-3.79%)
Apr 25, 2005 4.992 5.000 4.961 4.961 49,793 +0.02(+0.42%)
Apr 22, 2005 5.013 5.021 4.908 4.940 55,538 -0.08(-1.50%)
Apr 21, 2005 5.222 5.226 4.929 5.015 358,127 -0.17(-3.19%)
Apr 20, 2005 5.192 5.253 5.180 5.180 103,416 -0.17(-3.16%)
Apr 19, 2005 5.362 5.403 5.284 5.349 84,265 -0.04(-0.74%)
Apr 18, 2005 5.430 5.430 5.389 5.389 5,745 -0.01(-0.19%)
Apr 15, 2005 5.545 5.545 5.399 5.399 118,737 -0.15(-2.64%)
Apr 14, 2005 5.535 5.585 5.535 5.545 26,811 -0.03(-0.60%)
Apr 13, 2005 5.621 5.621 5.577 5.579 24,896 -0.04(-0.74%)
Apr 12, 2005 5.660 5.669 5.600 5.621 55,538 -0.07(-1.21%)
Apr 11, 2005 5.566 5.696 5.566 5.689 72,774 +0.15(+2.64%)
Apr 08, 2005 5.639 5.639 5.535 5.543 51,708 -0.11(-1.89%)
Apr 07, 2005 5.702 5.702 5.650 5.650 55,538 -0.08(-1.39%)
Apr 06, 2005 5.733 5.733 5.729 5.729 13,405 -0.03(-0.44%)
Apr 05, 2005 5.671 5.754 5.671 5.754 99,586 +0.10(+1.70%)
Apr 04, 2005 5.558 5.708 5.558 5.658 97,671 +0.12(+2.15%)
Apr 01, 2005 5.441 5.635 5.441 5.539 145,549 +0.04(+0.68%)
Mar 31, 2005 5.334 5.501 5.334 5.501 55,538 +0.21(+3.91%)
Mar 30, 2005 5.242 5.368 5.242 5.295 72,774 +0.00(+0.00%)
Mar 29, 2005 5.378 5.410 5.276 5.295 68,944 -0.05(-0.98%)
Mar 28, 2005 5.514 5.514 5.263 5.347 172,360 -0.18(-3.21%)
Mar 24, 2005 5.593 5.593 5.424 5.524 103,416 -0.08(-1.38%)
Mar 23, 2005 5.577 5.602 5.493 5.602 61,283 +0.07(+1.28%)
Mar 22, 2005 5.493 5.760 5.493 5.531 185,766 +0.07(+1.26%)
Mar 21, 2005 5.984 6.036 5.389 5.462 135,973 -0.52(-8.73%)
Mar 18, 2005 5.974 6.013 5.932 5.984 28,726 +0.06(+1.06%)
Mar 17, 2005 5.621 5.953 5.618 5.921 252,795 +0.30(+5.39%)
Mar 16, 2005 5.587 5.652 5.577 5.618 90,010 +0.06(+1.13%)
Mar 15, 2005 5.639 5.639 5.524 5.556 105,331 -0.08(-1.48%)
Mar 14, 2005 5.827 5.859 5.639 5.639 59,368 -0.16(-2.81%)
Mar 11, 2005 5.767 5.806 5.723 5.802 59,368 +0.02(+0.29%)
Mar 10, 2005 6.448 6.448 5.777 5.786 375,363 -0.69(-10.70%)
Mar 09, 2005 6.182 6.617 6.182 6.479 338,976 +0.34(+5.47%)
Mar 08, 2005 5.729 6.172 5.729 6.143 218,323 +0.38(+6.56%)
Mar 07, 2005 6.026 6.034 5.458 5.765 367,702 -0.25(-4.17%)
Mar 04, 2005 5.940 6.015 5.882 6.015 105,331 +0.08(+1.41%)
Mar 03, 2005 5.681 5.932 5.681 5.932 365,787 +0.28(+4.99%)
Mar 02, 2005 5.650 5.671 5.644 5.650 59,368 -0.02(-0.37%)
Mar 01, 2005 5.765 5.765 5.639 5.671 63,198 -0.09(-1.63%)
Feb 28, 2005 5.838 5.838 5.765 5.765 88,095 -0.06(-0.97%)
Feb 25, 2005 5.744 5.846 5.744 5.821 76,604 -0.03(-0.43%)
Feb 24, 2005 5.336 5.848 5.242 5.846 681,782 +0.46(+8.53%)
Feb 23, 2005 5.274 5.389 5.274 5.387 172,360 +0.12(+2.26%)
Feb 22, 2005 5.002 5.272 5.002 5.268 254,710 +0.28(+5.61%)
Feb 18, 2005 4.887 5.000 4.814 4.988 199,172 +0.17(+3.51%)
Feb 17, 2005 4.689 4.858 4.689 4.819 112,992 +0.08(+1.63%)
Feb 16, 2005 4.605 4.741 4.605 4.741 111,076 +0.06(+1.34%)
Feb 15, 2005 4.635 4.689 4.605 4.679 174,275 +0.04(+0.95%)
Feb 14, 2005 4.887 4.887 4.587 4.635 578,366 +0.01(+0.18%)
Feb 11, 2005 4.637 4.741 4.605 4.626 465,373 +0.04(+0.91%)
Feb 10, 2005 4.582 4.862 4.578 4.585 681,782 -0.02(-0.41%)
Feb 09, 2005 4.585 4.639 4.585 4.603 484,525 -0.17(-3.54%)
Feb 08, 2005 4.752 4.825 4.741 4.773 331,315 -0.02(-0.44%)
Feb 07, 2005 4.752 4.835 4.633 4.793 134,058 -0.07(-1.38%)
Feb 04, 2005 4.862 4.862 4.860 4.860 5,745 -0.04(-0.85%)
Feb 03, 2005 4.919 4.919 4.881 4.902 15,320 +0.01(+0.30%)
Feb 02, 2005 4.981 4.981 4.887 4.887 34,472 -0.05(-0.97%)
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.