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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.593 4.715 4.593 4.715 36,752 +0.12(+2.70%)
Dec 30, 2004 4.587 4.591 4.587 4.591 13,540 +0.00(+0.00%)
Dec 29, 2004 4.448 4.611 4.448 4.591 19,343 -0.06(-1.33%)
Dec 28, 2004 4.702 4.702 4.653 4.653 46,424 -0.04(-0.88%)
Dec 27, 2004 4.696 4.696 4.694 4.694 3,868 -0.00(-0.04%)
Dec 23, 2004 4.694 4.713 4.694 4.696 9,671 +0.00(+0.04%)
Dec 22, 2004 4.518 4.735 4.487 4.694 69,636 +0.14(+3.18%)
Dec 21, 2004 4.653 4.657 4.498 4.549 63,833 -0.10(-2.22%)
Dec 20, 2004 4.601 4.653 4.601 4.653 29,015 +0.10(+2.27%)
Dec 17, 2004 4.591 4.591 4.549 4.549 32,884 -0.04(-0.86%)
Dec 16, 2004 4.611 4.673 4.549 4.589 42,555 +0.01(+0.18%)
Dec 15, 2004 4.611 4.611 4.580 4.580 13,540 -0.04(-0.89%)
Dec 14, 2004 4.518 4.622 4.518 4.622 23,212 -0.00(-0.09%)
Dec 13, 2004 4.477 4.684 4.477 4.626 56,096 +0.18(+4.05%)
Dec 10, 2004 4.446 4.446 4.446 4.446 0 +0.00(+0.00%)
Dec 09, 2004 4.529 4.529 4.384 4.446 83,177 -0.10(-2.27%)
Dec 08, 2004 4.498 4.570 4.498 4.549 13,540 +0.02(+0.46%)
Dec 07, 2004 4.498 4.570 4.498 4.529 13,540 +0.07(+1.62%)
Dec 06, 2004 4.477 4.715 4.343 4.456 85,111 -0.05(-1.15%)
Dec 03, 2004 4.351 4.508 4.351 4.508 54,161 +0.16(+3.56%)
Dec 02, 2004 4.694 4.694 4.208 4.353 152,814 -0.51(-10.43%)
Dec 01, 2004 4.963 4.963 4.857 4.859 29,015 -0.14(-2.89%)
Nov 30, 2004 5.190 5.221 4.911 5.004 65,768 -0.22(-4.20%)
Nov 29, 2004 5.232 5.232 5.221 5.223 67,702 +0.14(+2.72%)
Nov 26, 2004 5.046 5.085 5.046 5.085 5,803 +0.03(+0.61%)
Nov 24, 2004 5.035 5.054 5.004 5.054 42,555 +0.05(+0.99%)
Nov 23, 2004 4.893 5.004 4.893 5.004 30,949 +0.07(+1.47%)
Nov 22, 2004 4.963 5.004 4.891 4.932 56,096 +0.10(+2.10%)
Nov 19, 2004 4.620 4.831 4.620 4.831 38,687 +0.25(+5.46%)
Nov 18, 2004 4.653 4.653 4.580 4.580 7,737 -0.03(-0.67%)
Nov 17, 2004 4.808 4.808 4.611 4.611 81,242 -0.14(-3.04%)
Nov 16, 2004 4.653 4.756 4.653 4.756 67,702 +0.15(+3.19%)
Nov 15, 2004 4.467 4.609 4.467 4.609 69,636 +0.18(+4.06%)
Nov 12, 2004 4.405 4.467 4.363 4.429 69,636 +0.04(+0.80%)
Nov 11, 2004 4.446 4.446 4.363 4.394 30,949 -0.01(-0.19%)
Nov 10, 2004 4.392 4.402 4.363 4.402 5,803 +0.04(+0.90%)
Nov 09, 2004 4.198 4.363 4.187 4.363 212,779 +0.10(+2.43%)
Nov 08, 2004 4.260 4.291 4.216 4.260 59,965 +0.01(+0.24%)
Nov 05, 2004 4.239 4.249 4.198 4.249 48,358 +0.05(+1.23%)
Nov 04, 2004 4.249 4.249 4.198 4.198 17,409 -0.09(-2.17%)
Nov 03, 2004 4.297 4.384 4.280 4.291 131,536 +0.02(+0.48%)
Nov 02, 2004 4.322 4.363 4.229 4.270 87,045 +0.00(+0.00%)
Nov 01, 2004 4.229 4.291 4.198 4.270 59,965 +0.04(+1.03%)
Oct 29, 2004 4.053 4.249 4.022 4.227 48,358 +0.17(+4.29%)
Oct 28, 2004 4.560 4.560 3.929 4.053 483,588 -0.71(-14.97%)
Oct 27, 2004 4.849 4.959 4.766 4.766 172,157 -0.02(-0.43%)
Oct 26, 2004 4.653 4.953 4.653 4.787 148,945 +0.13(+2.89%)
Oct 25, 2004 4.409 4.653 4.409 4.653 156,682 +0.20(+4.55%)
Oct 22, 2004 4.239 4.640 4.239 4.450 193,435 +0.28(+6.80%)
Oct 21, 2004 4.115 4.177 4.115 4.167 69,636 +0.05(+1.26%)
Oct 20, 2004 3.846 4.115 3.846 4.115 247,597 +0.20(+5.07%)
Oct 19, 2004 3.908 3.991 3.764 3.917 102,520 -0.07(-1.87%)
Oct 18, 2004 4.136 4.165 3.898 3.991 166,354 -0.01(-0.26%)
Oct 15, 2004 4.001 4.001 3.898 4.001 65,768 -0.04(-1.02%)
Oct 14, 2004 3.929 4.061 3.826 4.043 139,273 +0.08(+2.09%)
Oct 13, 2004 3.981 3.991 3.888 3.960 340,446 +0.01(+0.16%)
Oct 12, 2004 3.979 4.043 3.931 3.954 73,505 +0.00(+0.10%)
Oct 11, 2004 3.888 4.001 3.888 3.950 102,520 +0.08(+2.14%)
Oct 08, 2004 3.968 3.968 3.722 3.867 92,849 -0.10(-2.50%)
Oct 07, 2004 3.929 4.020 3.929 3.966 81,242 +0.05(+1.21%)
Oct 06, 2004 3.670 3.919 3.670 3.919 92,849 +0.26(+7.06%)
Oct 05, 2004 3.681 3.774 3.619 3.660 56,096 +0.01(+0.28%)
Oct 04, 2004 3.691 3.691 3.650 3.650 3,868 -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.