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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2004 3.632 3.697 3.632 3.697 17,236 +0.10(+2.91%)
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%)
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.