Phx Minerals Inc (NY: PHX )

3.410 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.151 1.151 1.151 1.151 2,929 -0.00(-0.13%)
Oct 30, 2003 1.152 1.152 1.152 1.152 8,788 +0.00(+0.09%)
Oct 29, 2003 1.151 1.152 1.151 1.151 10,741 -0.00(-0.09%)
Oct 28, 2003 1.152 1.152 1.152 1.152 0 +0.00(+0.00%)
Oct 27, 2003 1.157 1.157 1.152 1.152 6,835 +0.00(+0.04%)
Oct 24, 2003 1.150 1.152 1.150 1.152 59,566 +0.00(+0.27%)
Oct 23, 2003 1.149 1.149 1.148 1.148 2,929 -0.00(-0.09%)
Oct 22, 2003 1.141 1.150 1.141 1.150 15,623 +0.01(+0.67%)
Oct 21, 2003 1.142 1.142 1.142 1.142 0 -0.01(-0.45%)
Oct 20, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.04%)
Oct 17, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 16, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 15, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 14, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 13, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 10, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 09, 2003 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Oct 08, 2003 1.146 1.146 1.146 1.146 7,811 -0.00(-0.04%)
Oct 07, 2003 1.147 1.147 1.147 1.147 3,905 -0.01(-0.44%)
Oct 06, 2003 1.152 1.152 1.152 1.152 0 +0.00(+0.00%)
Oct 03, 2003 1.157 1.155 1.152 1.152 15,623 -0.01(-0.44%)
Oct 02, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 01, 2003 1.160 1.160 1.160 1.157 10,741 -0.00(-0.40%)
Sep 30, 2003 1.162 1.165 1.162 1.162 15,623 -0.00(-0.04%)
Sep 29, 2003 1.162 1.162 1.162 1.162 3,905 -0.01(-0.87%)
Sep 26, 2003 1.173 1.173 1.173 1.173 976 +0.00(+0.00%)
Sep 25, 2003 1.173 1.173 1.173 1.173 1,952 -0.00(-0.09%)
Sep 24, 2003 1.174 1.174 1.174 1.174 4,882 +0.00(+0.13%)
Sep 23, 2003 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Sep 22, 2003 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Sep 19, 2003 1.172 1.172 1.172 1.172 13,670 +0.00(+0.18%)
Sep 18, 2003 1.170 1.170 1.170 1.170 19,529 +0.00(+0.00%)
Sep 17, 2003 1.167 1.170 1.167 1.170 7,811 +0.00(+0.40%)
Sep 16, 2003 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Sep 15, 2003 1.162 1.165 1.162 1.165 106,438 +0.00(+0.04%)
Sep 12, 2003 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Sep 11, 2003 1.165 1.165 1.165 1.165 16,600 +0.00(+0.00%)
Sep 10, 2003 1.165 1.165 1.165 1.165 9,764 -0.00(-0.22%)
Sep 09, 2003 1.173 1.173 1.167 1.167 19,529 -0.01(-0.87%)
Sep 08, 2003 1.183 1.183 1.178 1.178 24,412 -0.01(-0.86%)
Sep 05, 2003 1.193 1.193 1.188 1.188 6,835 -0.01(-0.43%)
Sep 04, 2003 1.193 1.193 1.193 1.193 5,858 -0.00(-0.21%)
Sep 03, 2003 1.203 1.203 1.196 1.196 25,388 -0.01(-1.06%)
Sep 02, 2003 1.206 1.208 1.206 1.208 3,905 -0.00(-0.04%)
Aug 29, 2003 1.209 1.209 1.209 1.209 3,905 -0.00(-0.21%)
Aug 28, 2003 1.212 1.212 1.211 1.211 14,647 -0.00(-0.38%)
Aug 27, 2003 1.216 1.216 1.216 1.216 6,835 -0.01(-0.42%)
Aug 26, 2003 1.229 1.231 1.221 1.221 55,660 -0.01(-0.42%)
Aug 25, 2003 1.227 1.227 1.221 1.226 10,741 -0.00(-0.21%)
Aug 22, 2003 1.224 1.229 1.221 1.229 11,717 +1.12(+1070.73%)
Aug 18, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 15, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 14, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 13, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 12, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 11, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 08, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 07, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 06, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 05, 2003 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 04, 2003 0.1050 0.1050 0.1050 0.1050 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.