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 (%)
Sep 30, 2004 3.592 3.592 3.592 3.592 3,830 -0.00(-0.06%)
Sep 29, 2004 3.676 3.676 3.572 3.595 38,302 -0.12(-3.31%)
Sep 28, 2004 3.603 3.718 3.601 3.718 22,981 +0.17(+4.71%)
Sep 27, 2004 3.572 3.592 3.551 3.551 42,132 +0.00(+0.00%)
Sep 24, 2004 3.446 3.551 3.446 3.551 72,774 +0.14(+3.98%)
Sep 23, 2004 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Sep 22, 2004 3.346 3.434 3.346 3.415 67,029 +0.06(+1.81%)
Sep 21, 2004 3.384 3.384 3.354 3.354 268,116 -0.03(-0.86%)
Sep 20, 2004 3.415 3.415 3.346 3.384 26,811 +0.04(+1.25%)
Sep 17, 2004 3.237 3.342 3.237 3.342 42,132 +0.07(+2.17%)
Sep 16, 2004 3.227 3.271 3.227 3.271 40,217 +0.01(+0.38%)
Sep 15, 2004 3.258 3.258 3.258 3.258 3,830 +0.02(+0.64%)
Sep 14, 2004 3.164 3.237 3.164 3.237 53,623 -0.05(-1.59%)
Sep 13, 2004 3.300 3.300 3.164 3.290 80,435 -0.05(-1.56%)
Sep 10, 2004 3.342 3.344 3.342 3.342 30,641 -0.04(-1.23%)
Sep 09, 2004 3.311 3.384 3.311 3.384 11,490 +0.08(+2.53%)
Sep 08, 2004 3.300 3.300 3.300 3.300 3,830 -0.04(-1.25%)
Sep 07, 2004 3.237 3.342 3.237 3.342 28,726 +0.10(+3.23%)
Sep 03, 2004 3.166 3.279 3.166 3.237 68,944 +0.02(+0.58%)
Sep 02, 2004 3.217 3.290 3.217 3.219 19,151 +0.04(+1.38%)
Sep 01, 2004 3.175 3.175 3.175 3.175 7,660 +0.00(+0.00%)
Aug 31, 2004 3.083 3.183 3.083 3.175 107,246 -0.06(-2.00%)
Aug 30, 2004 3.290 3.290 3.237 3.239 21,066 -0.01(-0.26%)
Aug 27, 2004 3.290 3.290 3.242 3.248 22,981 -0.05(-1.52%)
Aug 26, 2004 3.319 3.319 3.298 3.298 72,774 -0.00(-0.06%)
Aug 25, 2004 3.342 3.342 3.300 3.300 9,575 -0.04(-1.19%)
Aug 24, 2004 3.342 3.342 3.311 3.340 17,236 -0.00(-0.06%)
Aug 23, 2004 3.313 3.384 3.304 3.342 80,435 +0.03(+0.88%)
Aug 20, 2004 3.313 3.342 3.313 3.313 24,896 -0.00(-0.06%)
Aug 19, 2004 3.352 3.352 3.315 3.315 24,896 +1.61(+94.96%)
Aug 17, 2004 1.700 1.700 1.700 1.700 478 -0.00(-0.12%)
Aug 16, 2004 1.697 1.718 1.697 1.702 4,787 +0.03(+1.56%)
Aug 13, 2004 1.676 1.676 1.676 1.676 957 +0.02(+0.94%)
Aug 12, 2004 1.619 1.660 1.619 1.660 15,320 -0.01(-0.62%)
Aug 11, 2004 1.728 1.728 1.671 1.671 10,054 -0.03(-1.84%)
Aug 10, 2004 1.624 1.702 1.608 1.702 11,011 +0.06(+3.82%)
Aug 09, 2004 1.645 1.645 1.587 1.640 15,799 -0.03(-1.57%)
Aug 06, 2004 1.718 1.718 1.666 1.666 6,224 -0.03(-1.85%)
Aug 05, 2004 1.697 1.697 1.697 1.697 478 +0.02(+0.93%)
Aug 04, 2004 1.692 1.730 1.681 1.681 6,702 +0.01(+0.50%)
Aug 03, 2004 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Aug 02, 2004 1.698 1.698 1.671 1.673 4,309 -0.02(-1.11%)
Jul 30, 2004 1.645 1.692 1.645 1.692 2,393 +0.04(+2.66%)
Jul 29, 2004 1.608 1.648 1.598 1.648 10,054 +0.02(+1.15%)
Jul 28, 2004 1.671 1.671 1.613 1.629 15,799 -0.04(-2.50%)
Jul 27, 2004 1.692 1.692 1.671 1.671 9,575 -0.03(-1.54%)
Jul 26, 2004 1.728 1.728 1.697 1.697 20,108 -0.03(-1.52%)
Jul 23, 2004 1.692 1.723 1.692 1.723 24,896 +0.03(+1.85%)
Jul 22, 2004 1.697 1.734 1.671 1.692 28,248 -0.02(-1.23%)
Jul 21, 2004 1.713 1.722 1.713 1.713 1,915 -0.01(-0.36%)
Jul 20, 2004 1.722 1.723 1.714 1.719 12,448 +0.01(+0.61%)
Jul 19, 2004 1.722 1.722 1.709 1.709 957 -0.01(-0.43%)
Jul 16, 2004 1.696 1.720 1.693 1.716 8,618 +0.04(+2.30%)
Jul 15, 2004 1.650 1.702 1.650 1.677 20,108 +0.06(+3.61%)
Jul 14, 2004 1.608 1.619 1.593 1.619 8,618 +0.03(+1.64%)
Jul 13, 2004 1.593 1.593 1.578 1.593 13,405 +0.00(+0.00%)
Jul 12, 2004 1.573 1.593 1.573 1.593 6,702 +0.02(+1.33%)
Jul 09, 2004 1.546 1.572 1.546 1.572 8,139 +0.01(+0.60%)
Jul 08, 2004 1.582 1.582 1.540 1.562 11,969 -0.00(-0.27%)
Jul 07, 2004 1.561 1.587 1.546 1.566 8,139 -0.01(-0.53%)
Jul 06, 2004 1.566 1.582 1.566 1.575 18,672 +0.03(+1.82%)
Jul 02, 2004 1.566 1.566 1.547 1.547 957 -0.04(-2.57%)
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.