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: 4:10 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 (%)
Jul 30, 2004 1.645 1.692 1.645 1.692 2,393 +0.04(+2.66%)
Jul 29, 2004 1.608 1.648 1.598 1.648 10,054 +0.02(+1.15%)
Jul 28, 2004 1.671 1.671 1.613 1.629 15,799 -0.04(-2.50%)
Jul 27, 2004 1.692 1.692 1.671 1.671 9,575 -0.03(-1.54%)
Jul 26, 2004 1.728 1.728 1.697 1.697 20,108 -0.03(-1.52%)
Jul 23, 2004 1.692 1.723 1.692 1.723 24,896 +0.03(+1.85%)
Jul 22, 2004 1.697 1.734 1.671 1.692 28,248 -0.02(-1.23%)
Jul 21, 2004 1.713 1.722 1.713 1.713 1,915 -0.01(-0.36%)
Jul 20, 2004 1.722 1.723 1.714 1.719 12,448 +0.01(+0.61%)
Jul 19, 2004 1.722 1.722 1.709 1.709 957 -0.01(-0.43%)
Jul 16, 2004 1.696 1.720 1.693 1.716 8,618 +0.04(+2.30%)
Jul 15, 2004 1.650 1.702 1.650 1.677 20,108 +0.06(+3.61%)
Jul 14, 2004 1.608 1.619 1.593 1.619 8,618 +0.03(+1.64%)
Jul 13, 2004 1.593 1.593 1.578 1.593 13,405 +0.00(+0.00%)
Jul 12, 2004 1.573 1.593 1.573 1.593 6,702 +0.02(+1.33%)
Jul 09, 2004 1.546 1.572 1.546 1.572 8,139 +0.01(+0.60%)
Jul 08, 2004 1.582 1.582 1.540 1.562 11,969 -0.00(-0.27%)
Jul 07, 2004 1.561 1.587 1.546 1.566 8,139 -0.01(-0.53%)
Jul 06, 2004 1.566 1.582 1.566 1.575 18,672 +0.03(+1.82%)
Jul 02, 2004 1.566 1.566 1.547 1.547 957 -0.04(-2.57%)
Jul 01, 2004 1.639 1.639 1.546 1.587 39,259 -0.03(-1.94%)
Jun 30, 2004 1.619 1.620 1.619 1.619 10,533 +0.00(+0.00%)
Jun 29, 2004 1.587 1.681 1.587 1.619 6,702 +0.02(+0.98%)
Jun 28, 2004 1.619 1.640 1.602 1.603 7,660 -0.02(-0.97%)
Jun 25, 2004 1.568 1.619 1.568 1.619 5,266 +0.04(+2.65%)
Jun 24, 2004 1.728 1.728 1.577 1.577 28,726 -0.12(-7.08%)
Jun 23, 2004 1.634 1.718 1.634 1.697 6,702 +0.08(+4.84%)
Jun 22, 2004 1.640 1.640 1.619 1.619 16,757 -0.01(-0.37%)
Jun 21, 2004 1.697 1.697 1.619 1.625 22,981 -0.05(-3.07%)
Jun 18, 2004 1.713 1.734 1.676 1.676 10,054 -0.04(-2.13%)
Jun 17, 2004 1.702 1.723 1.692 1.713 11,490 +0.01(+0.31%)
Jun 16, 2004 1.671 1.707 1.671 1.707 3,351 +0.04(+2.51%)
Jun 15, 2004 1.660 1.671 1.640 1.666 36,387 +0.01(+0.31%)
Jun 14, 2004 1.619 1.666 1.619 1.660 13,405 +0.09(+5.86%)
Jun 10, 2004 1.514 1.571 1.493 1.569 48,835 +0.06(+3.94%)
Jun 09, 2004 1.519 1.525 1.468 1.509 9,096 -0.04(-2.37%)
Jun 08, 2004 1.545 1.546 1.545 1.546 17,236 +0.02(+1.37%)
Jun 07, 2004 1.493 1.546 1.493 1.525 16,757 -0.02(-1.35%)
Jun 04, 2004 1.561 1.561 1.540 1.546 16,278 +0.00(+0.00%)
Jun 03, 2004 1.540 1.561 1.540 1.546 38,781 +0.01(+0.68%)
Jun 02, 2004 1.566 1.566 1.472 1.535 44,047 -0.03(-1.61%)
Jun 01, 2004 1.645 1.645 1.519 1.560 72,774 -0.06(-3.92%)
May 28, 2004 1.681 1.702 1.598 1.624 12,927 -0.04(-2.20%)
May 27, 2004 1.645 1.660 1.608 1.660 10,054 +0.04(+2.25%)
May 26, 2004 1.713 1.713 1.593 1.624 57,932 -0.09(-5.18%)
May 25, 2004 1.744 1.764 1.713 1.713 11,490 +0.03(+1.80%)
May 24, 2004 1.671 1.754 1.671 1.682 24,896 +0.01(+0.69%)
May 21, 2004 1.629 1.671 1.629 1.671 12,927 +0.06(+3.90%)
May 20, 2004 1.598 1.608 1.598 1.608 7,181 +0.02(+1.32%)
May 19, 2004 1.577 1.650 1.556 1.587 9,096 +0.03(+2.01%)
May 18, 2004 1.593 1.593 1.556 1.556 2,393 -0.01(-0.67%)
May 17, 2004 1.640 1.670 1.546 1.566 36,387 -0.03(-1.96%)
May 14, 2004 1.619 1.619 1.598 1.598 16,278 -0.04(-2.55%)
May 13, 2004 1.617 1.670 1.617 1.640 7,660 +0.05(+3.09%)
May 12, 2004 1.548 1.608 1.548 1.591 9,575 +0.04(+2.77%)
May 11, 2004 1.546 1.548 1.462 1.548 18,193 +0.03(+1.79%)
May 10, 2004 1.540 1.546 1.493 1.521 26,332 +0.02(+1.11%)
May 07, 2004 1.598 1.634 1.452 1.504 26,332 -0.12(-7.34%)
May 06, 2004 1.619 1.659 1.598 1.623 9,096 +0.02(+1.50%)
May 05, 2004 1.598 1.652 1.598 1.599 22,502 +0.01(+0.39%)
May 04, 2004 1.482 1.593 1.472 1.593 22,502 +0.06(+3.81%)
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.