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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2004 1.680 1.701 1.596 1.622 12,938 -0.04(-2.20%)
May 27, 2004 1.643 1.659 1.607 1.659 10,063 +0.04(+2.25%)
May 26, 2004 1.711 1.711 1.591 1.622 57,983 -0.09(-5.18%)
May 25, 2004 1.742 1.762 1.711 1.711 11,500 +0.03(+1.80%)
May 24, 2004 1.669 1.753 1.669 1.681 24,918 +0.01(+0.69%)
May 21, 2004 1.628 1.669 1.628 1.669 12,938 +0.06(+3.90%)
May 20, 2004 1.596 1.607 1.596 1.607 7,188 +0.02(+1.32%)
May 19, 2004 1.576 1.649 1.555 1.586 9,104 +0.03(+2.01%)
May 18, 2004 1.591 1.591 1.555 1.555 2,396 -0.01(-0.67%)
May 17, 2004 1.638 1.668 1.544 1.565 36,419 -0.03(-1.96%)
May 14, 2004 1.617 1.617 1.596 1.596 16,293 -0.04(-2.55%)
May 13, 2004 1.615 1.668 1.615 1.638 7,667 +0.05(+3.09%)
May 12, 2004 1.546 1.607 1.546 1.589 9,584 +0.04(+2.77%)
May 11, 2004 1.544 1.546 1.461 1.546 18,209 +0.03(+1.79%)
May 10, 2004 1.539 1.544 1.492 1.519 26,356 +0.02(+1.11%)
May 07, 2004 1.596 1.633 1.450 1.502 26,356 -0.12(-7.34%)
May 06, 2004 1.617 1.658 1.596 1.621 9,104 +0.02(+1.50%)
May 05, 2004 1.596 1.651 1.596 1.597 22,522 +0.01(+0.39%)
May 04, 2004 1.481 1.591 1.471 1.591 22,522 +0.06(+3.81%)
May 03, 2004 1.440 1.602 1.440 1.533 76,193 +0.01(+0.62%)
Apr 30, 2004 1.602 1.605 1.523 1.523 33,544 -0.10(-6.11%)
Apr 29, 2004 1.722 1.722 1.622 1.622 92,007 -0.15(-8.53%)
Apr 28, 2004 1.862 1.862 1.764 1.774 28,752 -0.10(-5.29%)
Apr 27, 2004 1.878 1.894 1.868 1.873 27,793 +0.03(+1.41%)
Apr 26, 2004 1.962 1.982 1.764 1.847 116,926 -0.09(-4.58%)
Apr 23, 2004 1.857 1.977 1.857 1.935 29,710 +0.09(+4.80%)
Apr 22, 2004 1.769 1.851 1.769 1.847 44,086 +0.02(+0.86%)
Apr 21, 2004 2.029 2.029 1.831 1.831 63,734 -0.19(-9.54%)
Apr 20, 2004 2.009 2.035 2.003 2.024 57,504 +0.02(+0.83%)
Apr 19, 2004 2.035 2.035 1.977 2.007 30,669 +0.00(+0.21%)
Apr 16, 2004 2.033 2.033 1.900 2.003 60,379 -0.02(-0.90%)
Apr 14, 2004 1.977 2.086 1.956 2.022 151,429 +0.04(+1.97%)
Apr 13, 2004 1.993 1.995 1.972 1.982 38,336 -0.01(-0.52%)
Apr 12, 2004 1.818 2.045 1.818 1.993 204,141 +0.19(+10.56%)
Apr 08, 2004 1.831 1.831 1.789 1.802 32,586 -0.02(-1.29%)
Apr 07, 2004 1.818 1.826 1.818 1.826 6,708 +0.00(+0.00%)
Apr 06, 2004 1.795 1.826 1.795 1.826 8,625 +0.04(+2.31%)
Apr 05, 2004 1.784 1.785 1.764 1.785 38,336 +0.00(+0.03%)
Apr 02, 2004 1.810 1.812 1.774 1.784 23,960 -0.04(-2.01%)
Apr 01, 2004 1.829 1.829 1.816 1.821 18,209 +0.01(+0.43%)
Mar 31, 2004 1.813 1.813 1.813 1.813 11,500 +0.00(+0.00%)
Mar 30, 2004 1.815 1.815 1.808 1.813 9,584 -0.01(-0.43%)
Mar 29, 2004 1.797 1.855 1.797 1.821 33,544 +0.03(+1.93%)
Mar 26, 2004 1.748 1.786 1.748 1.786 15,334 +0.04(+2.21%)
Mar 25, 2004 1.749 1.750 1.735 1.748 7,667 -0.01(-0.45%)
Mar 24, 2004 1.756 1.756 1.739 1.756 49,837 -0.00(-0.06%)
Mar 23, 2004 1.763 1.763 1.756 1.757 6,708 -0.01(-0.77%)
Mar 22, 2004 1.774 1.779 1.716 1.770 39,294 +0.01(+0.53%)
Mar 19, 2004 1.782 1.782 1.717 1.761 34,502 -0.03(-1.46%)
Mar 18, 2004 1.755 1.792 1.753 1.787 19,168 +0.04(+2.09%)
Mar 17, 2004 1.727 1.818 1.727 1.750 82,423 -0.04(-2.47%)
Mar 16, 2004 1.890 1.890 1.706 1.795 89,132 -0.09(-5.02%)
Mar 15, 2004 1.917 1.917 1.889 1.890 44,086 -0.01(-0.77%)
Mar 12, 2004 1.866 1.975 1.866 1.904 95,841 +0.08(+4.40%)
Mar 11, 2004 1.787 1.920 1.774 1.824 105,425 +0.06(+3.58%)
Mar 10, 2004 1.722 1.844 1.680 1.761 177,306 +0.03(+1.56%)
Mar 09, 2004 2.032 2.045 1.732 1.734 119,801 -0.30(-14.69%)
Mar 08, 2004 2.089 2.225 2.024 2.032 296,149 +0.02(+1.04%)
Mar 05, 2004 1.748 2.011 1.748 2.011 155,262 +0.27(+15.42%)
Mar 04, 2004 1.656 1.765 1.656 1.742 68,047 +0.09(+5.73%)
Mar 03, 2004 1.599 1.648 1.599 1.648 8,625 +0.04(+2.57%)
Mar 02, 2004 1.695 1.695 1.583 1.607 58,463 -0.09(-5.20%)
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.