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 (%)
Dec 31, 2004 4.635 4.758 4.635 4.758 36,419 +0.13(+2.70%)
Dec 30, 2004 4.628 4.633 4.628 4.633 13,417 +0.00(+0.00%)
Dec 29, 2004 4.489 4.654 4.489 4.633 19,168 -0.06(-1.33%)
Dec 28, 2004 4.745 4.745 4.695 4.695 46,003 -0.04(-0.88%)
Dec 27, 2004 4.739 4.739 4.737 4.737 3,833 -0.00(-0.04%)
Dec 23, 2004 4.737 4.756 4.737 4.739 9,584 +0.00(+0.04%)
Dec 22, 2004 4.560 4.779 4.528 4.737 69,005 +0.15(+3.18%)
Dec 21, 2004 4.695 4.699 4.539 4.591 63,255 -0.10(-2.22%)
Dec 20, 2004 4.643 4.695 4.643 4.695 28,752 +0.10(+2.27%)
Dec 17, 2004 4.633 4.633 4.591 4.591 32,586 -0.04(-0.86%)
Dec 16, 2004 4.654 4.716 4.591 4.631 42,170 +0.01(+0.18%)
Dec 15, 2004 4.654 4.654 4.622 4.622 13,417 -0.04(-0.89%)
Dec 14, 2004 4.560 4.664 4.560 4.664 23,001 -0.00(-0.09%)
Dec 13, 2004 4.518 4.727 4.518 4.668 55,587 +0.18(+4.05%)
Dec 10, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Dec 09, 2004 4.570 4.570 4.424 4.487 82,423 -0.10(-2.27%)
Dec 08, 2004 4.539 4.612 4.539 4.591 13,417 +0.02(+0.46%)
Dec 07, 2004 4.539 4.612 4.539 4.570 13,417 +0.07(+1.62%)
Dec 06, 2004 4.518 4.758 4.382 4.497 84,340 -0.05(-1.15%)
Dec 03, 2004 4.391 4.549 4.391 4.549 53,671 +0.16(+3.56%)
Dec 02, 2004 4.737 4.737 4.247 4.393 151,429 -0.51(-10.43%)
Dec 01, 2004 5.008 5.008 4.902 4.904 28,752 -0.15(-2.89%)
Nov 30, 2004 5.238 5.269 4.956 5.050 65,172 -0.22(-4.20%)
Nov 29, 2004 5.280 5.280 5.269 5.271 67,088 +0.14(+2.72%)
Nov 26, 2004 5.092 5.131 5.092 5.131 5,750 +0.03(+0.61%)
Nov 24, 2004 5.081 5.100 5.050 5.100 42,170 +0.05(+0.99%)
Nov 23, 2004 4.937 5.050 4.937 5.050 30,669 +0.07(+1.47%)
Nov 22, 2004 5.008 5.050 4.935 4.977 55,587 +0.10(+2.10%)
Nov 19, 2004 4.662 4.875 4.662 4.875 38,336 +0.25(+5.46%)
Nov 18, 2004 4.695 4.695 4.622 4.622 7,667 -0.03(-0.67%)
Nov 17, 2004 4.852 4.852 4.654 4.654 80,506 -0.15(-3.04%)
Nov 16, 2004 4.695 4.800 4.695 4.800 67,088 +0.15(+3.19%)
Nov 15, 2004 4.507 4.651 4.507 4.651 69,005 +0.18(+4.06%)
Nov 12, 2004 4.445 4.507 4.403 4.470 69,005 +0.04(+0.80%)
Nov 11, 2004 4.487 4.487 4.403 4.434 30,669 -0.01(-0.19%)
Nov 10, 2004 4.432 4.443 4.403 4.443 5,750 +0.04(+0.90%)
Nov 09, 2004 4.236 4.403 4.226 4.403 210,850 +0.10(+2.43%)
Nov 08, 2004 4.299 4.330 4.255 4.299 59,421 +0.01(+0.24%)
Nov 05, 2004 4.278 4.288 4.236 4.288 47,920 +0.05(+1.23%)
Nov 04, 2004 4.288 4.288 4.236 4.236 17,251 -0.09(-2.17%)
Nov 03, 2004 4.336 4.424 4.320 4.330 130,344 +0.02(+0.48%)
Nov 02, 2004 4.361 4.403 4.267 4.309 86,257 +0.00(+0.00%)
Nov 01, 2004 4.267 4.330 4.236 4.309 59,421 +0.04(+1.03%)
Oct 29, 2004 4.090 4.288 4.059 4.265 47,920 +0.18(+4.29%)
Oct 28, 2004 4.601 4.601 3.965 4.090 479,205 -0.72(-14.97%)
Oct 27, 2004 4.894 5.004 4.810 4.810 170,597 -0.02(-0.43%)
Oct 26, 2004 4.695 4.998 4.695 4.831 147,595 +0.14(+2.89%)
Oct 25, 2004 4.449 4.695 4.449 4.695 155,262 +0.20(+4.55%)
Oct 22, 2004 4.278 4.683 4.278 4.491 191,682 +0.29(+6.80%)
Oct 21, 2004 4.153 4.215 4.153 4.205 69,005 +0.05(+1.26%)
Oct 20, 2004 3.881 4.153 3.881 4.153 245,353 +0.20(+5.07%)
Oct 19, 2004 3.944 4.027 3.798 3.952 101,591 -0.08(-1.87%)
Oct 18, 2004 4.174 4.203 3.934 4.027 164,846 -0.01(-0.26%)
Oct 15, 2004 4.038 4.038 3.934 4.038 65,172 -0.04(-1.02%)
Oct 14, 2004 3.965 4.098 3.861 4.080 138,011 +0.08(+2.09%)
Oct 13, 2004 4.017 4.027 3.923 3.996 337,360 +0.01(+0.16%)
Oct 12, 2004 4.015 4.080 3.967 3.990 72,839 +0.00(+0.10%)
Oct 11, 2004 3.923 4.038 3.923 3.986 101,591 +0.08(+2.14%)
Oct 08, 2004 4.005 4.005 3.756 3.902 92,007 -0.10(-2.50%)
Oct 07, 2004 3.965 4.057 3.965 4.002 80,506 +0.05(+1.21%)
Oct 06, 2004 3.704 3.954 3.704 3.954 92,007 +0.26(+7.06%)
Oct 05, 2004 3.714 3.808 3.652 3.694 55,587 +0.01(+0.28%)
Oct 04, 2004 3.725 3.725 3.683 3.683 3,833 -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.