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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2005 5.870 5.917 5.870 5.917 9,663 +0.02(+0.32%)
Jun 29, 2005 6.044 6.044 5.837 5.899 65,709 -0.18(-3.03%)
Jun 28, 2005 6.168 6.168 6.000 6.083 52,181 -0.11(-1.77%)
Jun 27, 2005 6.219 6.251 6.168 6.193 28,989 -0.05(-0.76%)
Jun 24, 2005 6.002 6.313 5.981 6.240 200,994 +0.26(+4.33%)
Jun 23, 2005 5.971 5.981 5.899 5.981 56,046 +0.18(+3.03%)
Jun 22, 2005 5.688 5.806 5.688 5.806 117,890 +0.19(+3.31%)
Jun 21, 2005 5.588 5.650 5.586 5.619 54,113 +0.04(+0.63%)
Jun 20, 2005 5.485 5.584 5.468 5.584 71,507 +0.13(+2.39%)
Jun 17, 2005 5.485 5.485 5.443 5.454 40,585 -0.03(-0.53%)
Jun 16, 2005 5.441 5.483 5.433 5.483 96,631 +0.04(+0.72%)
Jun 15, 2005 5.439 5.464 5.423 5.443 30,922 -0.01(-0.19%)
Jun 14, 2005 5.518 5.526 5.381 5.454 483,158 -0.04(-0.68%)
Jun 13, 2005 5.454 5.501 5.454 5.491 19,326 +0.06(+1.14%)
Jun 10, 2005 5.423 5.429 5.390 5.429 15,461 +0.05(+0.88%)
Jun 09, 2005 5.381 5.381 5.381 5.381 1,932 +0.02(+0.35%)
Jun 08, 2005 5.381 5.390 5.350 5.363 83,103 -0.02(-0.35%)
Jun 07, 2005 5.433 5.574 5.350 5.381 274,434 -0.02(-0.38%)
Jun 06, 2005 5.019 5.402 5.019 5.402 175,869 +0.43(+8.75%)
Jun 03, 2005 4.934 4.967 4.934 4.967 27,056 +0.03(+0.63%)
Jun 02, 2005 4.864 4.936 4.864 4.936 9,663 +0.07(+1.40%)
Jun 01, 2005 4.905 4.916 4.864 4.868 50,248 +0.00(+0.09%)
May 31, 2005 4.833 4.864 4.833 4.864 46,383 +0.00(+0.00%)
May 27, 2005 4.864 4.895 4.845 4.864 13,528 +0.04(+0.86%)
May 26, 2005 4.802 4.824 4.802 4.822 46,383 -0.03(-0.64%)
May 25, 2005 4.843 4.862 4.822 4.853 65,709 -0.03(-0.64%)
May 24, 2005 4.901 4.901 4.885 4.885 19,326 -0.02(-0.42%)
May 23, 2005 4.872 4.905 4.864 4.905 36,720 +0.04(+0.85%)
May 20, 2005 4.833 4.864 4.833 4.864 81,170 -0.04(-0.80%)
May 19, 2005 4.864 4.903 4.864 4.903 28,989 +0.05(+1.02%)
May 18, 2005 4.862 4.864 4.843 4.853 125,621 +0.01(+0.21%)
May 17, 2005 4.802 4.862 4.802 4.843 19,326 +0.06(+1.30%)
May 16, 2005 4.704 4.781 4.704 4.781 9,663 +0.06(+1.36%)
May 13, 2005 4.688 4.731 4.688 4.717 102,429 -0.01(-0.22%)
May 12, 2005 4.512 4.771 4.357 4.727 514,081 -0.03(-0.70%)
May 11, 2005 4.864 4.895 4.729 4.760 54,113 -0.17(-3.52%)
May 10, 2005 4.864 4.934 4.864 4.934 34,787 +0.08(+1.71%)
May 09, 2005 4.750 4.895 4.750 4.851 129,486 +0.12(+2.63%)
May 06, 2005 4.667 4.756 4.667 4.727 166,206 +0.03(+0.62%)
May 05, 2005 4.698 4.707 4.698 4.698 21,258 -0.01(-0.22%)
May 04, 2005 4.779 4.779 4.657 4.709 54,113 -0.03(-0.57%)
May 03, 2005 4.779 4.816 4.698 4.736 48,315 -0.03(-0.57%)
May 02, 2005 4.626 4.762 4.626 4.762 90,833 +0.18(+3.88%)
Apr 29, 2005 4.578 4.624 4.578 4.584 28,989 +0.01(+0.14%)
Apr 28, 2005 4.553 4.603 4.553 4.578 34,787 -0.07(-1.43%)
Apr 27, 2005 4.727 4.727 4.644 4.644 17,393 -0.08(-1.79%)
Apr 26, 2005 4.949 4.949 4.729 4.729 112,092 -0.19(-3.79%)
Apr 25, 2005 4.947 4.955 4.916 4.916 50,248 +0.02(+0.42%)
Apr 22, 2005 4.967 4.976 4.864 4.895 56,046 -0.07(-1.50%)
Apr 21, 2005 5.174 5.178 4.885 4.969 361,402 -0.16(-3.19%)
Apr 20, 2005 5.145 5.205 5.133 5.133 104,362 -0.17(-3.16%)
Apr 19, 2005 5.313 5.354 5.236 5.301 85,035 -0.04(-0.74%)
Apr 18, 2005 5.381 5.381 5.340 5.340 5,797 -0.01(-0.19%)
Apr 15, 2005 5.495 5.495 5.350 5.350 119,823 -0.14(-2.64%)
Apr 14, 2005 5.485 5.534 5.485 5.495 27,056 -0.03(-0.60%)
Apr 13, 2005 5.570 5.570 5.526 5.528 25,124 -0.04(-0.74%)
Apr 12, 2005 5.609 5.617 5.549 5.570 56,046 -0.07(-1.21%)
Apr 11, 2005 5.516 5.644 5.516 5.638 73,440 +0.14(+2.64%)
Apr 08, 2005 5.588 5.588 5.485 5.493 52,181 -0.11(-1.89%)
Apr 07, 2005 5.650 5.650 5.599 5.599 56,046 -0.08(-1.39%)
Apr 06, 2005 5.681 5.681 5.677 5.677 13,528 -0.02(-0.44%)
Apr 05, 2005 5.619 5.702 5.619 5.702 100,497 +0.10(+1.70%)
Apr 04, 2005 5.508 5.657 5.508 5.607 98,564 +0.12(+2.15%)
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.