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

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 3.080 3.180 3.080 3.172 107,342 -0.06(-2.00%)
Aug 30, 2004 3.287 3.287 3.235 3.237 21,085 -0.01(-0.26%)
Aug 27, 2004 3.287 3.287 3.239 3.245 23,001 -0.05(-1.52%)
Aug 26, 2004 3.316 3.316 3.295 3.295 72,839 -0.00(-0.06%)
Aug 25, 2004 3.339 3.339 3.297 3.297 9,584 -0.04(-1.19%)
Aug 24, 2004 3.339 3.339 3.308 3.337 17,251 -0.00(-0.06%)
Aug 23, 2004 3.310 3.381 3.301 3.339 80,506 +0.03(+0.88%)
Aug 20, 2004 3.310 3.339 3.310 3.310 24,918 -0.00(-0.06%)
Aug 19, 2004 3.349 3.349 3.312 3.312 24,918 +1.61(+94.96%)
Aug 17, 2004 1.699 1.699 1.699 1.699 479 -0.00(-0.12%)
Aug 16, 2004 1.696 1.716 1.696 1.701 4,792 +0.03(+1.56%)
Aug 13, 2004 1.675 1.675 1.675 1.675 958 +0.02(+0.94%)
Aug 12, 2004 1.617 1.659 1.617 1.659 15,334 -0.01(-0.63%)
Aug 11, 2004 1.727 1.727 1.669 1.669 10,063 -0.03(-1.84%)
Aug 10, 2004 1.622 1.701 1.607 1.701 11,021 +0.06(+3.82%)
Aug 09, 2004 1.643 1.643 1.586 1.638 15,813 -0.03(-1.57%)
Aug 06, 2004 1.716 1.716 1.664 1.664 6,229 -0.03(-1.85%)
Aug 05, 2004 1.696 1.696 1.696 1.696 479 +0.02(+0.93%)
Aug 04, 2004 1.690 1.729 1.680 1.680 6,708 +0.01(+0.50%)
Aug 03, 2004 1.672 1.672 1.672 1.672 0 +0.00(+0.00%)
Aug 02, 2004 1.697 1.697 1.669 1.672 4,312 -0.02(-1.11%)
Jul 30, 2004 1.643 1.690 1.643 1.690 2,396 +0.04(+2.66%)
Jul 29, 2004 1.607 1.646 1.596 1.646 10,063 +0.02(+1.15%)
Jul 28, 2004 1.669 1.669 1.612 1.628 15,813 -0.04(-2.50%)
Jul 27, 2004 1.690 1.690 1.669 1.669 9,584 -0.03(-1.54%)
Jul 26, 2004 1.727 1.727 1.696 1.696 20,126 -0.03(-1.52%)
Jul 23, 2004 1.690 1.722 1.690 1.722 24,918 +0.03(+1.85%)
Jul 22, 2004 1.696 1.732 1.669 1.690 28,273 -0.02(-1.23%)
Jul 21, 2004 1.711 1.721 1.711 1.711 1,916 -0.01(-0.36%)
Jul 20, 2004 1.721 1.722 1.712 1.717 12,459 +0.01(+0.61%)
Jul 19, 2004 1.721 1.721 1.707 1.707 958 -0.01(-0.43%)
Jul 16, 2004 1.694 1.718 1.691 1.714 8,625 +0.04(+2.30%)
Jul 15, 2004 1.649 1.701 1.649 1.676 20,126 +0.06(+3.61%)
Jul 14, 2004 1.607 1.617 1.591 1.617 8,625 +0.03(+1.64%)
Jul 13, 2004 1.591 1.591 1.577 1.591 13,417 +0.00(+0.00%)
Jul 12, 2004 1.571 1.591 1.571 1.591 6,708 +0.02(+1.33%)
Jul 09, 2004 1.544 1.570 1.544 1.570 8,146 +0.01(+0.60%)
Jul 08, 2004 1.581 1.581 1.539 1.561 11,980 -0.00(-0.27%)
Jul 07, 2004 1.560 1.586 1.544 1.565 8,146 -0.01(-0.53%)
Jul 06, 2004 1.565 1.581 1.565 1.573 18,689 +0.03(+1.82%)
Jul 02, 2004 1.565 1.565 1.545 1.545 958 -0.04(-2.57%)
Jul 01, 2004 1.637 1.637 1.544 1.586 39,294 -0.03(-1.94%)
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%)
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.