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, 2005 5.918 5.966 5.918 5.966 9,584 +0.02(+0.32%)
Jun 29, 2005 6.093 6.093 5.885 5.947 65,172 -0.19(-3.03%)
Jun 28, 2005 6.219 6.219 6.050 6.133 51,754 -0.11(-1.77%)
Jun 27, 2005 6.271 6.302 6.219 6.244 28,752 -0.05(-0.76%)
Jun 24, 2005 6.052 6.365 6.031 6.292 199,349 +0.26(+4.33%)
Jun 23, 2005 6.020 6.031 5.947 6.031 55,587 +0.18(+3.03%)
Jun 22, 2005 5.734 5.853 5.734 5.853 116,926 +0.19(+3.31%)
Jun 21, 2005 5.634 5.697 5.632 5.666 53,671 +0.04(+0.63%)
Jun 20, 2005 5.530 5.630 5.513 5.630 70,922 +0.13(+2.39%)
Jun 17, 2005 5.530 5.530 5.488 5.499 40,253 -0.03(-0.53%)
Jun 16, 2005 5.486 5.528 5.478 5.528 95,841 +0.04(+0.72%)
Jun 15, 2005 5.484 5.509 5.467 5.488 30,669 -0.01(-0.19%)
Jun 14, 2005 5.563 5.572 5.426 5.499 479,205 -0.04(-0.68%)
Jun 13, 2005 5.499 5.547 5.499 5.536 19,168 +0.06(+1.14%)
Jun 10, 2005 5.467 5.474 5.434 5.474 15,334 +0.05(+0.88%)
Jun 09, 2005 5.426 5.426 5.426 5.426 1,916 +0.02(+0.35%)
Jun 08, 2005 5.426 5.434 5.394 5.407 82,423 -0.02(-0.35%)
Jun 07, 2005 5.478 5.620 5.394 5.426 272,188 -0.02(-0.38%)
Jun 06, 2005 5.060 5.447 5.060 5.447 174,430 +0.44(+8.75%)
Jun 03, 2005 4.975 5.008 4.975 5.008 26,835 +0.03(+0.63%)
Jun 02, 2005 4.904 4.977 4.904 4.977 9,584 +0.07(+1.40%)
Jun 01, 2005 4.946 4.956 4.904 4.908 49,837 +0.00(+0.09%)
May 31, 2005 4.873 4.904 4.873 4.904 46,003 +0.00(+0.00%)
May 27, 2005 4.904 4.935 4.885 4.904 13,417 +0.04(+0.86%)
May 26, 2005 4.841 4.864 4.841 4.862 46,003 -0.03(-0.64%)
May 25, 2005 4.883 4.902 4.862 4.894 65,172 -0.03(-0.64%)
May 24, 2005 4.942 4.942 4.925 4.925 19,168 -0.02(-0.42%)
May 23, 2005 4.912 4.946 4.904 4.946 36,419 +0.04(+0.85%)
May 20, 2005 4.873 4.904 4.873 4.904 80,506 -0.04(-0.80%)
May 19, 2005 4.904 4.944 4.904 4.944 28,752 +0.05(+1.02%)
May 18, 2005 4.902 4.904 4.883 4.894 124,593 +0.01(+0.21%)
May 17, 2005 4.841 4.902 4.841 4.883 19,168 +0.06(+1.30%)
May 16, 2005 4.743 4.820 4.743 4.820 9,584 +0.06(+1.36%)
May 13, 2005 4.727 4.770 4.727 4.756 101,591 -0.01(-0.22%)
May 12, 2005 4.549 4.810 4.393 4.766 509,875 -0.03(-0.70%)
May 11, 2005 4.904 4.935 4.768 4.800 53,671 -0.18(-3.52%)
May 10, 2005 4.904 4.975 4.904 4.975 34,502 +0.08(+1.71%)
May 09, 2005 4.789 4.935 4.789 4.891 128,427 +0.13(+2.63%)
May 06, 2005 4.706 4.795 4.706 4.766 164,846 +0.03(+0.62%)
May 05, 2005 4.737 4.745 4.737 4.737 21,085 -0.01(-0.22%)
May 04, 2005 4.818 4.818 4.695 4.747 53,671 -0.03(-0.57%)
May 03, 2005 4.818 4.856 4.737 4.775 47,920 -0.03(-0.56%)
May 02, 2005 4.664 4.802 4.664 4.802 90,090 +0.18(+3.88%)
Apr 29, 2005 4.616 4.662 4.616 4.622 28,752 +0.01(+0.14%)
Apr 28, 2005 4.591 4.641 4.591 4.616 34,502 -0.07(-1.43%)
Apr 27, 2005 4.766 4.766 4.683 4.683 17,251 -0.09(-1.79%)
Apr 26, 2005 4.989 4.989 4.768 4.768 111,175 -0.19(-3.79%)
Apr 25, 2005 4.987 4.996 4.956 4.956 49,837 +0.02(+0.42%)
Apr 22, 2005 5.008 5.017 4.904 4.935 55,587 -0.08(-1.50%)
Apr 21, 2005 5.217 5.221 4.925 5.010 358,446 -0.16(-3.19%)
Apr 20, 2005 5.188 5.248 5.175 5.175 103,508 -0.17(-3.16%)
Apr 19, 2005 5.357 5.399 5.280 5.344 84,340 -0.04(-0.74%)
Apr 18, 2005 5.426 5.426 5.384 5.384 5,750 -0.01(-0.19%)
Apr 15, 2005 5.540 5.540 5.394 5.394 118,843 -0.15(-2.64%)
Apr 14, 2005 5.530 5.580 5.530 5.540 26,835 -0.03(-0.60%)
Apr 13, 2005 5.616 5.616 5.572 5.574 24,918 -0.04(-0.74%)
Apr 12, 2005 5.655 5.664 5.595 5.616 55,587 -0.07(-1.21%)
Apr 11, 2005 5.561 5.691 5.561 5.684 72,839 +0.15(+2.64%)
Apr 08, 2005 5.634 5.634 5.530 5.538 51,754 -0.11(-1.89%)
Apr 07, 2005 5.697 5.697 5.645 5.645 55,587 -0.08(-1.39%)
Apr 06, 2005 5.728 5.728 5.724 5.724 13,417 -0.03(-0.44%)
Apr 05, 2005 5.666 5.749 5.666 5.749 99,674 +0.10(+1.70%)
Apr 04, 2005 5.553 5.703 5.553 5.653 97,758 +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.