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 (%)
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%)
Jan 02, 2004 1.655 1.655 1.630 1.630 18,209 -0.03(-1.51%)
Dec 31, 2003 1.617 1.680 1.582 1.655 39,294 +0.02(+1.44%)
Dec 30, 2003 1.622 1.633 1.618 1.632 102,550 +0.06(+3.75%)
Dec 29, 2003 1.458 1.555 1.502 1.573 50,795 +0.11(+7.87%)
Dec 26, 2003 1.435 1.458 1.435 1.458 14,376 -0.00(-0.14%)
Dec 24, 2003 1.513 1.513 1.460 1.460 57,504 -0.05(-3.48%)
Dec 23, 2003 1.513 1.529 1.508 1.513 22,043 -0.02(-1.53%)
Dec 22, 2003 1.487 1.539 1.487 1.536 66,130 +0.05(+3.70%)
Dec 19, 2003 1.473 1.492 1.473 1.482 47,920 +0.03(+1.79%)
Dec 18, 2003 1.487 1.487 1.448 1.456 33,544 -0.03(-1.93%)
Dec 17, 2003 1.500 1.500 1.463 1.484 43,128 -0.04(-2.90%)
Dec 16, 2003 1.501 1.576 1.482 1.529 178,264 +0.05(+3.17%)
Dec 15, 2003 1.502 1.502 1.487 1.482 48,879 +0.00(+0.18%)
Dec 12, 2003 1.333 1.497 1.333 1.479 235,769 +0.15(+11.61%)
Dec 11, 2003 1.276 1.325 1.273 1.325 60,379 +0.05(+3.72%)
Dec 10, 2003 1.278 1.278 1.278 1.278 6,708 -0.01(-0.85%)
Dec 09, 2003 1.276 1.289 1.276 1.289 19,168 +0.01(+1.02%)
Dec 08, 2003 1.279 1.279 1.276 1.276 25,877 +0.00(+0.33%)
Dec 05, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Dec 04, 2003 1.271 1.271 1.271 1.271 958 +0.00(+0.04%)
Dec 03, 2003 1.270 1.271 1.270 1.271 7,667 +0.02(+1.50%)
Dec 02, 2003 1.252 1.252 1.252 1.252 1,916 +0.02(+1.91%)
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.