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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 4.597 4.719 4.597 4.719 36,720 +0.12(+2.70%)
Dec 30, 2004 4.591 4.595 4.591 4.595 13,528 +0.00(+0.00%)
Dec 29, 2004 4.452 4.615 4.452 4.595 19,326 -0.06(-1.33%)
Dec 28, 2004 4.707 4.707 4.657 4.657 46,383 -0.04(-0.88%)
Dec 27, 2004 4.700 4.700 4.698 4.698 3,865 -0.00(-0.04%)
Dec 23, 2004 4.698 4.717 4.698 4.700 9,663 +0.00(+0.04%)
Dec 22, 2004 4.522 4.740 4.491 4.698 69,574 +0.14(+3.18%)
Dec 21, 2004 4.657 4.661 4.502 4.553 63,776 -0.10(-2.22%)
Dec 20, 2004 4.605 4.657 4.605 4.657 28,989 +0.10(+2.27%)
Dec 17, 2004 4.595 4.595 4.553 4.553 32,854 -0.04(-0.86%)
Dec 16, 2004 4.615 4.678 4.553 4.593 42,517 +0.01(+0.18%)
Dec 15, 2004 4.615 4.615 4.584 4.584 13,528 -0.04(-0.89%)
Dec 14, 2004 4.522 4.626 4.522 4.626 23,191 -0.00(-0.09%)
Dec 13, 2004 4.481 4.688 4.481 4.630 56,046 +0.18(+4.05%)
Dec 10, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 09, 2004 4.533 4.533 4.388 4.450 83,103 -0.10(-2.27%)
Dec 08, 2004 4.502 4.574 4.502 4.553 13,528 +0.02(+0.46%)
Dec 07, 2004 4.502 4.574 4.502 4.533 13,528 +0.07(+1.62%)
Dec 06, 2004 4.481 4.719 4.346 4.460 85,035 -0.05(-1.15%)
Dec 03, 2004 4.355 4.512 4.355 4.512 54,113 +0.16(+3.56%)
Dec 02, 2004 4.698 4.698 4.212 4.357 152,678 -0.51(-10.43%)
Dec 01, 2004 4.967 4.967 4.862 4.864 28,989 -0.14(-2.89%)
Nov 30, 2004 5.195 5.226 4.916 5.009 65,709 -0.22(-4.20%)
Nov 29, 2004 5.236 5.236 5.226 5.228 67,642 +0.14(+2.72%)
Nov 26, 2004 5.050 5.089 5.050 5.089 5,797 +0.03(+0.61%)
Nov 24, 2004 5.040 5.058 5.009 5.058 42,517 +0.05(+0.99%)
Nov 23, 2004 4.897 5.009 4.897 5.009 30,922 +0.07(+1.47%)
Nov 22, 2004 4.967 5.009 4.895 4.936 56,046 +0.10(+2.10%)
Nov 19, 2004 4.624 4.835 4.624 4.835 38,652 +0.25(+5.46%)
Nov 18, 2004 4.657 4.657 4.584 4.584 7,730 -0.03(-0.67%)
Nov 17, 2004 4.812 4.812 4.615 4.615 81,170 -0.14(-3.04%)
Nov 16, 2004 4.657 4.760 4.657 4.760 67,642 +0.15(+3.19%)
Nov 15, 2004 4.471 4.613 4.471 4.613 69,574 +0.18(+4.06%)
Nov 12, 2004 4.408 4.471 4.367 4.433 69,574 +0.04(+0.80%)
Nov 11, 2004 4.450 4.450 4.367 4.398 30,922 -0.01(-0.19%)
Nov 10, 2004 4.396 4.406 4.367 4.406 5,797 +0.04(+0.90%)
Nov 09, 2004 4.202 4.367 4.191 4.367 212,589 +0.10(+2.43%)
Nov 08, 2004 4.264 4.295 4.220 4.264 59,911 +0.01(+0.24%)
Nov 05, 2004 4.243 4.253 4.202 4.253 48,315 +0.05(+1.23%)
Nov 04, 2004 4.253 4.253 4.202 4.202 17,393 -0.09(-2.17%)
Nov 03, 2004 4.301 4.388 4.284 4.295 131,419 +0.02(+0.48%)
Nov 02, 2004 4.326 4.367 4.233 4.274 86,968 +0.00(+0.00%)
Nov 01, 2004 4.233 4.295 4.202 4.274 59,911 +0.04(+1.03%)
Oct 29, 2004 4.057 4.253 4.026 4.230 48,315 +0.17(+4.29%)
Oct 28, 2004 4.564 4.564 3.932 4.057 483,158 -0.71(-14.97%)
Oct 27, 2004 4.853 4.963 4.771 4.771 172,004 -0.02(-0.43%)
Oct 26, 2004 4.657 4.957 4.657 4.791 148,812 +0.13(+2.89%)
Oct 25, 2004 4.413 4.657 4.413 4.657 156,543 +0.20(+4.55%)
Oct 22, 2004 4.243 4.644 4.243 4.454 193,263 +0.28(+6.80%)
Oct 21, 2004 4.119 4.181 4.119 4.170 69,574 +0.05(+1.26%)
Oct 20, 2004 3.850 4.119 3.850 4.119 247,377 +0.20(+5.07%)
Oct 19, 2004 3.912 3.995 3.767 3.920 102,429 -0.07(-1.87%)
Oct 18, 2004 4.139 4.168 3.901 3.995 166,206 -0.01(-0.26%)
Oct 15, 2004 4.005 4.005 3.901 4.005 65,709 -0.04(-1.02%)
Oct 14, 2004 3.932 4.065 3.829 4.046 139,149 +0.08(+2.09%)
Oct 13, 2004 3.984 3.995 3.891 3.963 340,143 +0.01(+0.16%)
Oct 12, 2004 3.982 4.046 3.935 3.957 73,440 +0.00(+0.10%)
Oct 11, 2004 3.891 4.005 3.891 3.953 102,429 +0.08(+2.14%)
Oct 08, 2004 3.972 3.972 3.725 3.870 92,766 -0.10(-2.50%)
Oct 07, 2004 3.932 4.024 3.932 3.970 81,170 +0.05(+1.21%)
Oct 06, 2004 3.674 3.922 3.674 3.922 92,766 +0.26(+7.06%)
Oct 05, 2004 3.684 3.777 3.622 3.663 56,046 +0.01(+0.28%)
Oct 04, 2004 3.694 3.694 3.653 3.653 3,865 -0.01(-0.28%)
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.