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

Phx Minerals Inc (NY: PHX )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2003 1.619 1.681 1.584 1.657 39,259 +0.02(+1.44%)
Dec 30, 2003 1.624 1.634 1.619 1.633 102,458 +0.06(+3.75%)
Dec 29, 2003 1.459 1.556 1.504 1.574 50,750 +0.11(+7.87%)
Dec 26, 2003 1.436 1.459 1.436 1.459 14,363 -0.00(-0.14%)
Dec 24, 2003 1.514 1.514 1.462 1.462 57,453 -0.05(-3.48%)
Dec 23, 2003 1.514 1.530 1.509 1.514 22,023 -0.02(-1.53%)
Dec 22, 2003 1.488 1.540 1.488 1.538 66,071 +0.05(+3.70%)
Dec 19, 2003 1.475 1.493 1.475 1.483 47,877 +0.03(+1.79%)
Dec 18, 2003 1.488 1.488 1.449 1.457 33,514 -0.03(-1.93%)
Dec 17, 2003 1.501 1.501 1.465 1.486 43,090 -0.04(-2.90%)
Dec 16, 2003 1.503 1.577 1.483 1.530 178,106 +0.05(+3.17%)
Dec 15, 2003 1.504 1.504 1.488 1.483 48,835 +0.00(+0.18%)
Dec 12, 2003 1.334 1.499 1.334 1.480 235,559 +0.15(+11.61%)
Dec 11, 2003 1.277 1.326 1.274 1.326 60,326 +0.05(+3.72%)
Dec 10, 2003 1.279 1.279 1.279 1.279 6,702 -0.01(-0.85%)
Dec 09, 2003 1.277 1.290 1.277 1.290 19,151 +0.01(+1.02%)
Dec 08, 2003 1.280 1.280 1.277 1.277 25,854 +0.00(+0.33%)
Dec 05, 2003 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Dec 04, 2003 1.273 1.273 1.273 1.273 957 +0.00(+0.04%)
Dec 03, 2003 1.271 1.272 1.271 1.272 7,660 +0.02(+1.50%)
Dec 02, 2003 1.253 1.253 1.253 1.253 1,915 +0.02(+1.91%)
Dec 01, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Nov 28, 2003 1.230 1.230 1.230 1.230 1,915 +0.00(+0.21%)
Nov 26, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.21%)
Nov 25, 2003 1.224 1.224 1.224 1.224 4,787 +0.01(+0.86%)
Nov 24, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Nov 21, 2003 1.214 1.214 1.214 1.214 0 -0.00(-0.09%)
Nov 20, 2003 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Nov 19, 2003 1.214 1.215 1.214 1.215 3,830 +0.01(+0.48%)
Nov 18, 2003 1.209 1.209 1.209 1.209 3,830 +0.01(+0.70%)
Nov 17, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Nov 14, 2003 1.201 1.201 1.201 1.201 957 +0.01(+0.44%)
Nov 13, 2003 1.193 1.196 1.193 1.196 18,193 +0.00(+0.22%)
Nov 12, 2003 1.193 1.193 1.193 1.193 0 +0.01(+0.44%)
Nov 11, 2003 1.188 1.188 1.188 1.188 18,193 +0.01(+0.89%)
Nov 10, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Nov 07, 2003 1.177 1.177 1.177 1.177 4,787 +0.00(+0.22%)
Nov 06, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Nov 05, 2003 1.175 1.175 1.175 1.175 8,618 +0.00(+0.00%)
Nov 04, 2003 1.175 1.175 1.175 1.175 8,618 +0.00(+0.13%)
Nov 03, 2003 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
Oct 31, 2003 1.173 1.173 1.173 1.173 2,872 -0.00(-0.13%)
Oct 30, 2003 1.175 1.175 1.175 1.175 8,618 +0.00(+0.09%)
Oct 29, 2003 1.173 1.175 1.173 1.174 10,533 -0.00(-0.09%)
Oct 28, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Oct 27, 2003 1.180 1.180 1.175 1.175 6,702 +0.00(+0.04%)
Oct 24, 2003 1.172 1.174 1.172 1.174 58,411 +0.00(+0.27%)
Oct 23, 2003 1.172 1.172 1.171 1.171 2,872 -0.00(-0.09%)
Oct 22, 2003 1.164 1.172 1.164 1.172 15,320 +0.01(+0.67%)
Oct 21, 2003 1.164 1.164 1.164 1.164 0 -0.01(-0.45%)
Oct 20, 2003 1.170 1.170 1.170 1.170 0 +0.00(+0.04%)
Oct 17, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 16, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 15, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 14, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 13, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 10, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 09, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Oct 08, 2003 1.169 1.169 1.169 1.169 7,660 -0.00(-0.04%)
Oct 07, 2003 1.170 1.170 1.170 1.170 3,830 -0.01(-0.44%)
Oct 06, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Oct 03, 2003 1.180 1.177 1.175 1.175 15,320 -0.01(-0.44%)
Oct 02, 2003 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
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.