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

Phx Minerals Inc (NY: PHX )

3.330 -0.060 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
May 31, 2005 4.877 4.908 4.877 4.908 45,962 +0.00(+0.00%)
May 27, 2005 4.908 4.940 4.890 4.908 13,405 +0.04(+0.86%)
May 26, 2005 4.846 4.869 4.846 4.867 45,962 -0.03(-0.64%)
May 25, 2005 4.887 4.906 4.867 4.898 65,114 -0.03(-0.64%)
May 24, 2005 4.946 4.946 4.929 4.929 19,151 -0.02(-0.42%)
May 23, 2005 4.917 4.950 4.908 4.950 36,387 +0.04(+0.85%)
May 20, 2005 4.877 4.908 4.877 4.908 80,435 -0.04(-0.80%)
May 19, 2005 4.908 4.948 4.908 4.948 28,726 +0.05(+1.02%)
May 18, 2005 4.906 4.908 4.887 4.898 124,482 +0.01(+0.21%)
May 17, 2005 4.846 4.906 4.846 4.887 19,151 +0.06(+1.30%)
May 16, 2005 4.747 4.825 4.747 4.825 9,575 +0.06(+1.36%)
May 13, 2005 4.731 4.775 4.731 4.760 101,501 -0.01(-0.22%)
May 12, 2005 4.553 4.814 4.397 4.770 509,421 -0.03(-0.70%)
May 11, 2005 4.908 4.940 4.773 4.804 53,623 -0.18(-3.52%)
May 10, 2005 4.908 4.979 4.908 4.979 34,472 +0.08(+1.71%)
May 09, 2005 4.793 4.940 4.793 4.896 128,312 +0.13(+2.63%)
May 06, 2005 4.710 4.800 4.710 4.770 164,700 +0.03(+0.62%)
May 05, 2005 4.741 4.750 4.741 4.741 21,066 -0.01(-0.22%)
May 04, 2005 4.823 4.823 4.699 4.752 53,623 -0.03(-0.57%)
May 03, 2005 4.823 4.860 4.741 4.779 47,877 -0.03(-0.57%)
May 02, 2005 4.668 4.806 4.668 4.806 90,010 +0.18(+3.88%)
Apr 29, 2005 4.620 4.666 4.620 4.626 28,726 +0.01(+0.14%)
Apr 28, 2005 4.595 4.645 4.595 4.620 34,472 -0.07(-1.43%)
Apr 27, 2005 4.770 4.770 4.687 4.687 17,236 -0.09(-1.79%)
Apr 26, 2005 4.994 4.994 4.773 4.773 111,076 -0.19(-3.79%)
Apr 25, 2005 4.992 5.000 4.961 4.961 49,793 +0.02(+0.42%)
Apr 22, 2005 5.013 5.021 4.908 4.940 55,538 -0.08(-1.50%)
Apr 21, 2005 5.222 5.226 4.929 5.015 358,127 -0.17(-3.19%)
Apr 20, 2005 5.192 5.253 5.180 5.180 103,416 -0.17(-3.16%)
Apr 19, 2005 5.362 5.403 5.284 5.349 84,265 -0.04(-0.74%)
Apr 18, 2005 5.430 5.430 5.389 5.389 5,745 -0.01(-0.19%)
Apr 15, 2005 5.545 5.545 5.399 5.399 118,737 -0.15(-2.64%)
Apr 14, 2005 5.535 5.585 5.535 5.545 26,811 -0.03(-0.60%)
Apr 13, 2005 5.621 5.621 5.577 5.579 24,896 -0.04(-0.74%)
Apr 12, 2005 5.660 5.669 5.600 5.621 55,538 -0.07(-1.21%)
Apr 11, 2005 5.566 5.696 5.566 5.689 72,774 +0.15(+2.64%)
Apr 08, 2005 5.639 5.639 5.535 5.543 51,708 -0.11(-1.89%)
Apr 07, 2005 5.702 5.702 5.650 5.650 55,538 -0.08(-1.39%)
Apr 06, 2005 5.733 5.733 5.729 5.729 13,405 -0.03(-0.44%)
Apr 05, 2005 5.671 5.754 5.671 5.754 99,586 +0.10(+1.70%)
Apr 04, 2005 5.558 5.708 5.558 5.658 97,671 +0.12(+2.15%)
Apr 01, 2005 5.441 5.635 5.441 5.539 145,549 +0.04(+0.68%)
Mar 31, 2005 5.334 5.501 5.334 5.501 55,538 +0.21(+3.91%)
Mar 30, 2005 5.242 5.368 5.242 5.295 72,774 +0.00(+0.00%)
Mar 29, 2005 5.378 5.410 5.276 5.295 68,944 -0.05(-0.98%)
Mar 28, 2005 5.514 5.514 5.263 5.347 172,360 -0.18(-3.21%)
Mar 24, 2005 5.593 5.593 5.424 5.524 103,416 -0.08(-1.38%)
Mar 23, 2005 5.577 5.602 5.493 5.602 61,283 +0.07(+1.28%)
Mar 22, 2005 5.493 5.760 5.493 5.531 185,766 +0.07(+1.26%)
Mar 21, 2005 5.984 6.036 5.389 5.462 135,973 -0.52(-8.73%)
Mar 18, 2005 5.974 6.013 5.932 5.984 28,726 +0.06(+1.06%)
Mar 17, 2005 5.621 5.953 5.618 5.921 252,795 +0.30(+5.39%)
Mar 16, 2005 5.587 5.652 5.577 5.618 90,010 +0.06(+1.13%)
Mar 15, 2005 5.639 5.639 5.524 5.556 105,331 -0.08(-1.48%)
Mar 14, 2005 5.827 5.859 5.639 5.639 59,368 -0.16(-2.81%)
Mar 11, 2005 5.767 5.806 5.723 5.802 59,368 +0.02(+0.29%)
Mar 10, 2005 6.448 6.448 5.777 5.786 375,363 -0.69(-10.70%)
Mar 09, 2005 6.182 6.617 6.182 6.479 338,976 +0.34(+5.47%)
Mar 08, 2005 5.729 6.172 5.729 6.143 218,323 +0.38(+6.56%)
Mar 07, 2005 6.026 6.034 5.458 5.765 367,702 -0.25(-4.17%)
Mar 04, 2005 5.940 6.015 5.882 6.015 105,331 +0.08(+1.41%)
Mar 03, 2005 5.681 5.932 5.681 5.932 365,787 +0.28(+4.99%)
Mar 02, 2005 5.650 5.671 5.644 5.650 59,368 -0.02(-0.37%)
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.