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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.813 1.813 1.813 1.813 11,500 +0.00(+0.00%)
Mar 30, 2004 1.815 1.815 1.808 1.813 9,584 -0.01(-0.43%)
Mar 29, 2004 1.797 1.855 1.797 1.821 33,544 +0.03(+1.93%)
Mar 26, 2004 1.748 1.786 1.748 1.786 15,334 +0.04(+2.21%)
Mar 25, 2004 1.749 1.750 1.735 1.748 7,667 -0.01(-0.45%)
Mar 24, 2004 1.756 1.756 1.739 1.756 49,837 -0.00(-0.06%)
Mar 23, 2004 1.763 1.763 1.756 1.757 6,708 -0.01(-0.77%)
Mar 22, 2004 1.774 1.779 1.716 1.770 39,294 +0.01(+0.53%)
Mar 19, 2004 1.782 1.782 1.717 1.761 34,502 -0.03(-1.46%)
Mar 18, 2004 1.755 1.792 1.753 1.787 19,168 +0.04(+2.09%)
Mar 17, 2004 1.727 1.818 1.727 1.750 82,423 -0.04(-2.47%)
Mar 16, 2004 1.890 1.890 1.706 1.795 89,132 -0.09(-5.02%)
Mar 15, 2004 1.917 1.917 1.889 1.890 44,086 -0.01(-0.77%)
Mar 12, 2004 1.866 1.975 1.866 1.904 95,841 +0.08(+4.40%)
Mar 11, 2004 1.787 1.920 1.774 1.824 105,425 +0.06(+3.58%)
Mar 10, 2004 1.722 1.844 1.680 1.761 177,306 +0.03(+1.56%)
Mar 09, 2004 2.032 2.045 1.732 1.734 119,801 -0.30(-14.69%)
Mar 08, 2004 2.089 2.225 2.024 2.032 296,149 +0.02(+1.04%)
Mar 05, 2004 1.748 2.011 1.748 2.011 155,262 +0.27(+15.42%)
Mar 04, 2004 1.656 1.765 1.656 1.742 68,047 +0.09(+5.73%)
Mar 03, 2004 1.599 1.648 1.599 1.648 8,625 +0.04(+2.57%)
Mar 02, 2004 1.695 1.695 1.583 1.607 58,463 -0.09(-5.20%)
Mar 01, 2004 1.617 1.826 1.617 1.695 265,480 +0.10(+6.52%)
Feb 27, 2004 1.560 1.591 1.556 1.591 19,168 +0.03(+1.97%)
Feb 26, 2004 1.571 1.571 1.560 1.560 28,752 -0.01(-0.63%)
Feb 25, 2004 1.576 1.591 1.570 1.570 13,417 +0.00(+0.23%)
Feb 24, 2004 1.565 1.570 1.555 1.567 23,960 +0.01(+0.43%)
Feb 23, 2004 1.577 1.590 1.560 1.560 23,001 -0.02(-1.09%)
Feb 20, 2004 1.577 1.577 1.577 1.577 958 +0.00(+0.27%)
Feb 19, 2004 1.576 1.578 1.555 1.573 29,710 +0.01(+0.33%)
Feb 18, 2004 1.552 1.580 1.552 1.568 17,251 +0.03(+1.69%)
Feb 17, 2004 1.513 1.565 1.513 1.542 37,378 +0.03(+1.93%)
Feb 13, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Feb 12, 2004 1.512 1.512 1.497 1.512 23,001 +0.00(+0.00%)
Feb 11, 2004 1.581 1.625 1.512 1.512 131,302 -0.09(-5.72%)
Feb 10, 2004 1.613 1.617 1.570 1.604 65,172 +0.01(+0.79%)
Feb 09, 2004 1.474 1.592 1.474 1.592 56,546 +0.12(+8.00%)
Feb 06, 2004 1.437 1.474 1.437 1.474 19,168 +0.04(+2.99%)
Feb 05, 2004 1.432 1.437 1.427 1.431 8,625 +0.01(+0.48%)
Feb 04, 2004 1.427 1.432 1.422 1.424 19,168 -0.01(-0.55%)
Feb 03, 2004 1.422 1.432 1.422 1.432 7,667 +0.01(+0.40%)
Feb 02, 2004 1.409 1.426 1.401 1.426 22,043 +0.02(+1.26%)
Jan 30, 2004 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Jan 29, 2004 1.442 1.442 1.409 1.409 12,459 -0.03(-2.35%)
Jan 28, 2004 1.459 1.459 1.442 1.442 5,750 -0.02(-1.43%)
Jan 27, 2004 1.445 1.469 1.445 1.463 16,293 +0.02(+1.26%)
Jan 26, 2004 1.401 1.445 1.393 1.445 23,001 +0.05(+3.55%)
Jan 23, 2004 1.427 1.427 1.378 1.396 62,296 -0.03(-2.16%)
Jan 22, 2004 1.457 1.457 1.426 1.426 10,542 -0.02(-1.37%)
Jan 21, 2004 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jan 20, 2004 1.450 1.456 1.446 1.446 24,918 -0.00(-0.29%)
Jan 16, 2004 1.452 1.461 1.445 1.450 12,459 +0.00(+0.18%)
Jan 15, 2004 1.453 1.461 1.448 1.448 17,251 -0.01(-0.89%)
Jan 14, 2004 1.511 1.511 1.461 1.461 23,960 -0.06(-3.78%)
Jan 13, 2004 1.526 1.530 1.508 1.518 38,336 -0.01(-0.68%)
Jan 12, 2004 1.554 1.565 1.502 1.529 83,381 -0.03(-1.68%)
Jan 09, 2004 1.500 1.555 1.500 1.555 139,928 +0.07(+4.56%)
Jan 08, 2004 1.508 1.508 1.487 1.487 13,417 -0.03(-2.06%)
Jan 07, 2004 1.555 1.555 1.518 1.518 31,627 -0.08(-4.75%)
Jan 06, 2004 1.573 1.594 1.573 1.594 6,708 +0.01(+0.49%)
Jan 05, 2004 1.617 1.622 1.586 1.586 33,544 -0.04(-2.72%)
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.