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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2004 1.617 1.618 1.617 1.617 10,542 +0.00(+0.00%)
Jun 29, 2004 1.586 1.680 1.586 1.617 6,708 +0.02(+0.98%)
Jun 28, 2004 1.617 1.638 1.600 1.602 7,667 -0.02(-0.97%)
Jun 25, 2004 1.566 1.617 1.566 1.617 5,271 +0.04(+2.65%)
Jun 24, 2004 1.727 1.727 1.576 1.576 28,752 -0.12(-7.08%)
Jun 23, 2004 1.633 1.716 1.633 1.696 6,708 +0.08(+4.84%)
Jun 22, 2004 1.638 1.638 1.617 1.617 16,772 -0.01(-0.37%)
Jun 21, 2004 1.696 1.696 1.617 1.623 23,001 -0.05(-3.07%)
Jun 18, 2004 1.711 1.732 1.675 1.675 10,063 -0.04(-2.13%)
Jun 17, 2004 1.701 1.722 1.690 1.711 11,500 +0.01(+0.31%)
Jun 16, 2004 1.669 1.706 1.669 1.706 3,354 +0.04(+2.51%)
Jun 15, 2004 1.659 1.669 1.638 1.664 36,419 +0.01(+0.31%)
Jun 14, 2004 1.617 1.664 1.617 1.659 13,417 +0.09(+5.86%)
Jun 10, 2004 1.513 1.569 1.492 1.567 48,879 +0.06(+3.95%)
Jun 09, 2004 1.518 1.523 1.467 1.508 9,104 -0.04(-2.36%)
Jun 08, 2004 1.543 1.544 1.543 1.544 17,251 +0.02(+1.37%)
Jun 07, 2004 1.492 1.544 1.492 1.523 16,772 -0.02(-1.35%)
Jun 04, 2004 1.560 1.560 1.539 1.544 16,293 +0.00(+0.00%)
Jun 03, 2004 1.539 1.560 1.539 1.544 38,815 +0.01(+0.68%)
Jun 02, 2004 1.565 1.565 1.471 1.534 44,086 -0.03(-1.61%)
Jun 01, 2004 1.643 1.643 1.518 1.559 72,839 -0.06(-3.92%)
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%)
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.