Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 30, 2004 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Jan 29, 2004 1.431 1.431 1.397 1.397 12,562 -0.03(-2.35%)
Jan 28, 2004 1.447 1.447 1.431 1.431 5,797 -0.02(-1.43%)
Jan 27, 2004 1.433 1.457 1.433 1.451 16,427 +0.02(+1.26%)
Jan 26, 2004 1.389 1.433 1.382 1.433 23,191 +0.05(+3.55%)
Jan 23, 2004 1.416 1.416 1.367 1.384 62,810 -0.03(-2.16%)
Jan 22, 2004 1.445 1.445 1.415 1.415 10,629 -0.02(-1.37%)
Jan 21, 2004 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Jan 20, 2004 1.438 1.444 1.434 1.434 25,124 -0.00(-0.29%)
Jan 16, 2004 1.441 1.449 1.433 1.438 12,562 +0.00(+0.18%)
Jan 15, 2004 1.441 1.449 1.436 1.436 17,393 -0.01(-0.89%)
Jan 14, 2004 1.498 1.498 1.449 1.449 24,157 -0.06(-3.78%)
Jan 13, 2004 1.513 1.517 1.495 1.506 38,652 -0.01(-0.68%)
Jan 12, 2004 1.541 1.552 1.490 1.516 84,069 -0.03(-1.68%)
Jan 09, 2004 1.488 1.542 1.488 1.542 141,082 +0.07(+4.56%)
Jan 08, 2004 1.495 1.495 1.475 1.475 13,528 -0.03(-2.06%)
Jan 07, 2004 1.542 1.542 1.506 1.506 31,888 -0.08(-4.75%)
Jan 06, 2004 1.560 1.581 1.560 1.581 6,764 +0.01(+0.49%)
Jan 05, 2004 1.604 1.609 1.573 1.573 33,821 -0.04(-2.72%)
Jan 02, 2004 1.642 1.642 1.617 1.617 18,360 -0.02(-1.51%)
Dec 31, 2003 1.604 1.666 1.569 1.642 39,619 +0.02(+1.44%)
Dec 30, 2003 1.609 1.620 1.605 1.619 103,396 +0.06(+3.75%)
Dec 29, 2003 1.446 1.542 1.490 1.560 51,214 +0.11(+7.87%)
Dec 26, 2003 1.423 1.446 1.423 1.446 14,494 -0.00(-0.14%)
Dec 24, 2003 1.501 1.501 1.448 1.448 57,979 -0.05(-3.48%)
Dec 23, 2003 1.501 1.516 1.495 1.501 22,225 -0.02(-1.53%)
Dec 22, 2003 1.475 1.526 1.475 1.524 66,675 +0.05(+3.70%)
Dec 19, 2003 1.461 1.480 1.461 1.470 48,315 +0.03(+1.79%)
Dec 18, 2003 1.475 1.475 1.436 1.444 33,821 -0.03(-1.93%)
Dec 17, 2003 1.488 1.488 1.451 1.472 43,484 -0.04(-2.90%)
Dec 16, 2003 1.489 1.563 1.470 1.516 179,735 +0.05(+3.17%)
Dec 15, 2003 1.490 1.490 1.475 1.470 49,282 +0.00(+0.18%)
Dec 12, 2003 1.322 1.485 1.322 1.467 237,714 +0.15(+11.61%)
Dec 11, 2003 1.265 1.314 1.263 1.314 60,878 +0.05(+3.72%)
Dec 10, 2003 1.268 1.268 1.267 1.267 6,764 -0.01(-0.85%)
Dec 09, 2003 1.266 1.278 1.266 1.278 19,326 +0.01(+1.02%)
Dec 08, 2003 1.268 1.268 1.265 1.265 26,090 +0.00(+0.33%)
Dec 05, 2003 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
Dec 04, 2003 1.261 1.261 1.261 1.261 966 +0.00(+0.04%)
Dec 03, 2003 1.260 1.260 1.260 1.260 7,730 +0.02(+1.50%)
Dec 02, 2003 1.242 1.242 1.242 1.242 1,932 +0.02(+1.91%)
Dec 01, 2003 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Nov 28, 2003 1.219 1.219 1.219 1.219 1,932 +0.00(+0.21%)
Nov 26, 2003 1.216 1.216 1.216 1.216 0 +0.00(+0.21%)
Nov 25, 2003 1.213 1.213 1.213 1.213 4,831 +0.01(+0.86%)
Nov 24, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 21, 2003 1.203 1.203 1.203 1.203 0 -0.00(-0.09%)
Nov 20, 2003 1.204 1.204 1.204 1.204 0 +0.00(+0.00%)
Nov 19, 2003 1.203 1.204 1.203 1.204 3,865 +0.01(+0.48%)
Nov 18, 2003 1.198 1.198 1.198 1.198 3,865 +0.01(+0.70%)
Nov 17, 2003 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Nov 14, 2003 1.190 1.190 1.190 1.190 966 +0.01(+0.44%)
Nov 13, 2003 1.182 1.185 1.182 1.185 18,360 +0.00(+0.22%)
Nov 12, 2003 1.182 1.182 1.182 1.182 0 +0.01(+0.44%)
Nov 11, 2003 1.177 1.177 1.177 1.177 18,360 +0.01(+0.89%)
Nov 10, 2003 1.167 1.167 1.167 1.167 0 +0.00(+0.00%)
Nov 07, 2003 1.167 1.167 1.167 1.167 4,831 +0.00(+0.22%)
Nov 06, 2003 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Nov 05, 2003 1.164 1.164 1.164 1.164 8,696 +0.00(+0.00%)
Nov 04, 2003 1.164 1.164 1.164 1.164 8,696 +0.00(+0.13%)
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.