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 (%)
Dec 31, 2004 4.639 4.762 4.639 4.762 36,387 +0.13(+2.70%)
Dec 30, 2004 4.633 4.637 4.633 4.637 13,405 +0.00(+0.00%)
Dec 29, 2004 4.493 4.658 4.493 4.637 19,151 -0.06(-1.33%)
Dec 28, 2004 4.750 4.750 4.699 4.699 45,962 -0.04(-0.88%)
Dec 27, 2004 4.743 4.743 4.741 4.741 3,830 -0.00(-0.04%)
Dec 23, 2004 4.741 4.760 4.741 4.743 9,575 +0.00(+0.04%)
Dec 22, 2004 4.564 4.783 4.532 4.741 68,944 +0.15(+3.18%)
Dec 21, 2004 4.699 4.704 4.543 4.595 63,198 -0.10(-2.22%)
Dec 20, 2004 4.647 4.699 4.647 4.699 28,726 +0.10(+2.27%)
Dec 17, 2004 4.637 4.637 4.595 4.595 32,557 -0.04(-0.86%)
Dec 16, 2004 4.658 4.720 4.595 4.635 42,132 +0.01(+0.18%)
Dec 15, 2004 4.658 4.658 4.626 4.626 13,405 -0.04(-0.90%)
Dec 14, 2004 4.564 4.668 4.564 4.668 22,981 -0.00(-0.09%)
Dec 13, 2004 4.522 4.731 4.522 4.672 55,538 +0.18(+4.05%)
Dec 10, 2004 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Dec 09, 2004 4.574 4.574 4.428 4.491 82,350 -0.10(-2.27%)
Dec 08, 2004 4.543 4.616 4.543 4.595 13,405 +0.02(+0.46%)
Dec 07, 2004 4.543 4.616 4.543 4.574 13,405 +0.07(+1.62%)
Dec 06, 2004 4.522 4.762 4.386 4.501 84,265 -0.05(-1.15%)
Dec 03, 2004 4.394 4.553 4.394 4.553 53,623 +0.16(+3.56%)
Dec 02, 2004 4.741 4.741 4.250 4.397 151,294 -0.51(-10.43%)
Dec 01, 2004 5.013 5.013 4.906 4.908 28,726 -0.15(-2.89%)
Nov 30, 2004 5.242 5.274 4.961 5.055 65,114 -0.22(-4.20%)
Nov 29, 2004 5.284 5.284 5.274 5.276 67,029 +0.14(+2.72%)
Nov 26, 2004 5.096 5.136 5.096 5.136 5,745 +0.03(+0.61%)
Nov 24, 2004 5.086 5.105 5.055 5.105 42,132 +0.05(+0.99%)
Nov 23, 2004 4.942 5.055 4.942 5.055 30,641 +0.07(+1.47%)
Nov 22, 2004 5.013 5.055 4.940 4.981 55,538 +0.10(+2.10%)
Nov 19, 2004 4.666 4.879 4.666 4.879 38,302 +0.25(+5.46%)
Nov 18, 2004 4.699 4.699 4.626 4.626 7,660 -0.03(-0.67%)
Nov 17, 2004 4.856 4.856 4.658 4.658 80,435 -0.15(-3.04%)
Nov 16, 2004 4.699 4.804 4.699 4.804 67,029 +0.15(+3.19%)
Nov 15, 2004 4.511 4.656 4.511 4.656 68,944 +0.18(+4.06%)
Nov 12, 2004 4.449 4.511 4.407 4.474 68,944 +0.04(+0.80%)
Nov 11, 2004 4.491 4.491 4.407 4.438 30,641 -0.01(-0.19%)
Nov 10, 2004 4.436 4.447 4.407 4.447 5,745 +0.04(+0.90%)
Nov 09, 2004 4.240 4.407 4.229 4.407 210,663 +0.10(+2.43%)
Nov 08, 2004 4.303 4.334 4.259 4.303 59,368 +0.01(+0.24%)
Nov 05, 2004 4.282 4.292 4.240 4.292 47,877 +0.05(+1.23%)
Nov 04, 2004 4.292 4.292 4.240 4.240 17,236 -0.09(-2.17%)
Nov 03, 2004 4.340 4.428 4.323 4.334 130,228 +0.02(+0.48%)
Nov 02, 2004 4.365 4.407 4.271 4.313 86,180 +0.00(+0.00%)
Nov 01, 2004 4.271 4.334 4.240 4.313 59,368 +0.04(+1.03%)
Oct 29, 2004 4.094 4.292 4.062 4.269 47,877 +0.18(+4.29%)
Oct 28, 2004 4.605 4.605 3.968 4.094 478,779 -0.72(-14.97%)
Oct 27, 2004 4.898 5.009 4.814 4.814 170,445 -0.02(-0.43%)
Oct 26, 2004 4.699 5.002 4.699 4.835 147,464 +0.14(+2.89%)
Oct 25, 2004 4.453 4.699 4.453 4.699 155,124 +0.20(+4.55%)
Oct 22, 2004 4.282 4.687 4.282 4.495 191,511 +0.29(+6.80%)
Oct 21, 2004 4.156 4.219 4.156 4.209 68,944 +0.05(+1.26%)
Oct 20, 2004 3.885 4.156 3.885 4.156 245,135 +0.20(+5.07%)
Oct 19, 2004 3.948 4.031 3.801 3.956 101,501 -0.08(-1.87%)
Oct 18, 2004 4.177 4.207 3.937 4.031 164,700 -0.01(-0.26%)
Oct 15, 2004 4.042 4.042 3.937 4.042 65,114 -0.04(-1.02%)
Oct 14, 2004 3.968 4.102 3.864 4.083 137,888 +0.08(+2.09%)
Oct 13, 2004 4.021 4.031 3.927 4.000 337,060 +0.01(+0.16%)
Oct 12, 2004 4.019 4.083 3.971 3.993 72,774 +0.00(+0.10%)
Oct 11, 2004 3.927 4.042 3.927 3.989 101,501 +0.08(+2.14%)
Oct 08, 2004 4.008 4.008 3.760 3.906 91,925 -0.10(-2.50%)
Oct 07, 2004 3.968 4.060 3.968 4.006 80,435 +0.05(+1.21%)
Oct 06, 2004 3.707 3.958 3.707 3.958 91,925 +0.26(+7.06%)
Oct 05, 2004 3.718 3.812 3.655 3.697 55,538 +0.01(+0.28%)
Oct 04, 2004 3.728 3.728 3.686 3.686 3,830 -0.01(-0.28%)
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.