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 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 1.619 1.620 1.619 1.619 10,533 +0.00(+0.00%)
Jun 29, 2004 1.587 1.681 1.587 1.619 6,702 +0.02(+0.98%)
Jun 28, 2004 1.619 1.640 1.602 1.603 7,660 -0.02(-0.97%)
Jun 25, 2004 1.568 1.619 1.568 1.619 5,266 +0.04(+2.65%)
Jun 24, 2004 1.728 1.728 1.577 1.577 28,726 -0.12(-7.08%)
Jun 23, 2004 1.634 1.718 1.634 1.697 6,702 +0.08(+4.84%)
Jun 22, 2004 1.640 1.640 1.619 1.619 16,757 -0.01(-0.37%)
Jun 21, 2004 1.697 1.697 1.619 1.625 22,981 -0.05(-3.07%)
Jun 18, 2004 1.713 1.734 1.676 1.676 10,054 -0.04(-2.13%)
Jun 17, 2004 1.702 1.723 1.692 1.713 11,490 +0.01(+0.31%)
Jun 16, 2004 1.671 1.707 1.671 1.707 3,351 +0.04(+2.51%)
Jun 15, 2004 1.660 1.671 1.640 1.666 36,387 +0.01(+0.31%)
Jun 14, 2004 1.619 1.666 1.619 1.660 13,405 +0.09(+5.86%)
Jun 10, 2004 1.514 1.571 1.493 1.569 48,835 +0.06(+3.94%)
Jun 09, 2004 1.519 1.525 1.468 1.509 9,096 -0.04(-2.37%)
Jun 08, 2004 1.545 1.546 1.545 1.546 17,236 +0.02(+1.37%)
Jun 07, 2004 1.493 1.546 1.493 1.525 16,757 -0.02(-1.35%)
Jun 04, 2004 1.561 1.561 1.540 1.546 16,278 +0.00(+0.00%)
Jun 03, 2004 1.540 1.561 1.540 1.546 38,781 +0.01(+0.68%)
Jun 02, 2004 1.566 1.566 1.472 1.535 44,047 -0.03(-1.61%)
Jun 01, 2004 1.645 1.645 1.519 1.560 72,774 -0.06(-3.92%)
May 28, 2004 1.681 1.702 1.598 1.624 12,927 -0.04(-2.20%)
May 27, 2004 1.645 1.660 1.608 1.660 10,054 +0.04(+2.25%)
May 26, 2004 1.713 1.713 1.593 1.624 57,932 -0.09(-5.18%)
May 25, 2004 1.744 1.764 1.713 1.713 11,490 +0.03(+1.80%)
May 24, 2004 1.671 1.754 1.671 1.682 24,896 +0.01(+0.69%)
May 21, 2004 1.629 1.671 1.629 1.671 12,927 +0.06(+3.90%)
May 20, 2004 1.598 1.608 1.598 1.608 7,181 +0.02(+1.32%)
May 19, 2004 1.577 1.650 1.556 1.587 9,096 +0.03(+2.01%)
May 18, 2004 1.593 1.593 1.556 1.556 2,393 -0.01(-0.67%)
May 17, 2004 1.640 1.670 1.546 1.566 36,387 -0.03(-1.96%)
May 14, 2004 1.619 1.619 1.598 1.598 16,278 -0.04(-2.55%)
May 13, 2004 1.617 1.670 1.617 1.640 7,660 +0.05(+3.09%)
May 12, 2004 1.548 1.608 1.548 1.591 9,575 +0.04(+2.77%)
May 11, 2004 1.546 1.548 1.462 1.548 18,193 +0.03(+1.79%)
May 10, 2004 1.540 1.546 1.493 1.521 26,332 +0.02(+1.11%)
May 07, 2004 1.598 1.634 1.452 1.504 26,332 -0.12(-7.34%)
May 06, 2004 1.619 1.659 1.598 1.623 9,096 +0.02(+1.50%)
May 05, 2004 1.598 1.652 1.598 1.599 22,502 +0.01(+0.39%)
May 04, 2004 1.482 1.593 1.472 1.593 22,502 +0.06(+3.81%)
May 03, 2004 1.441 1.603 1.441 1.534 76,125 +0.01(+0.62%)
Apr 30, 2004 1.603 1.606 1.525 1.525 33,514 -0.10(-6.11%)
Apr 29, 2004 1.723 1.723 1.624 1.624 91,925 -0.15(-8.53%)
Apr 28, 2004 1.864 1.864 1.766 1.775 28,726 -0.10(-5.29%)
Apr 27, 2004 1.880 1.895 1.869 1.875 27,769 +0.03(+1.41%)
Apr 26, 2004 1.963 1.984 1.766 1.848 116,822 -0.09(-4.58%)
Apr 23, 2004 1.859 1.979 1.859 1.937 29,684 +0.09(+4.80%)
Apr 22, 2004 1.770 1.853 1.770 1.848 44,047 +0.02(+0.85%)
Apr 21, 2004 2.031 2.031 1.833 1.833 63,677 -0.19(-9.54%)
Apr 20, 2004 2.010 2.036 2.005 2.026 57,453 +0.02(+0.83%)
Apr 19, 2004 2.036 2.036 1.979 2.009 30,641 +0.00(+0.21%)
Apr 16, 2004 2.034 2.034 1.902 2.005 60,326 -0.02(-0.90%)
Apr 14, 2004 1.979 2.088 1.958 2.023 151,294 +0.04(+1.97%)
Apr 13, 2004 1.995 1.997 1.974 1.984 38,302 -0.01(-0.52%)
Apr 12, 2004 1.820 2.047 1.820 1.995 203,960 +0.19(+10.56%)
Apr 08, 2004 1.833 1.833 1.791 1.804 32,557 -0.02(-1.29%)
Apr 07, 2004 1.820 1.828 1.820 1.828 6,702 +0.00(+0.00%)
Apr 06, 2004 1.796 1.828 1.796 1.828 8,618 +0.04(+2.31%)
Apr 05, 2004 1.786 1.786 1.765 1.786 38,302 +0.00(+0.03%)
Apr 02, 2004 1.812 1.813 1.775 1.786 23,938 -0.04(-2.01%)
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.