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 (%)
Mar 31, 2004 1.796 1.796 1.796 1.796 11,606 +0.00(+0.00%)
Mar 30, 2004 1.799 1.799 1.791 1.796 9,671 -0.01(-0.43%)
Mar 29, 2004 1.780 1.838 1.780 1.804 33,851 +0.03(+1.93%)
Mar 26, 2004 1.732 1.770 1.732 1.770 15,474 +0.04(+2.21%)
Mar 25, 2004 1.733 1.734 1.719 1.732 7,737 -0.01(-0.45%)
Mar 24, 2004 1.740 1.740 1.724 1.740 50,293 -0.00(-0.06%)
Mar 23, 2004 1.747 1.747 1.740 1.741 6,770 -0.01(-0.77%)
Mar 22, 2004 1.758 1.763 1.701 1.754 39,654 +0.01(+0.53%)
Mar 19, 2004 1.765 1.765 1.701 1.745 34,818 -0.03(-1.46%)
Mar 18, 2004 1.739 1.776 1.737 1.771 19,343 +0.04(+2.09%)
Mar 17, 2004 1.711 1.802 1.711 1.734 83,177 -0.04(-2.47%)
Mar 16, 2004 1.873 1.873 1.690 1.778 89,947 -0.09(-5.02%)
Mar 15, 2004 1.900 1.900 1.871 1.872 44,490 -0.01(-0.77%)
Mar 12, 2004 1.849 1.957 1.849 1.887 96,717 +0.08(+4.40%)
Mar 11, 2004 1.771 1.902 1.758 1.807 106,389 +0.06(+3.58%)
Mar 10, 2004 1.706 1.827 1.665 1.745 178,927 +0.03(+1.57%)
Mar 09, 2004 2.014 2.027 1.716 1.718 120,897 -0.30(-14.69%)
Mar 08, 2004 2.070 2.205 2.006 2.014 298,857 +0.02(+1.04%)
Mar 05, 2004 1.732 1.993 1.732 1.993 156,682 +0.27(+15.42%)
Mar 04, 2004 1.641 1.749 1.641 1.727 68,669 +0.09(+5.73%)
Mar 03, 2004 1.585 1.633 1.585 1.633 8,704 +0.04(+2.56%)
Mar 02, 2004 1.680 1.680 1.569 1.592 58,997 -0.09(-5.20%)
Mar 01, 2004 1.603 1.809 1.603 1.680 267,908 +0.10(+6.52%)
Feb 27, 2004 1.546 1.577 1.542 1.577 19,343 +0.03(+1.97%)
Feb 26, 2004 1.557 1.557 1.546 1.546 29,015 -0.01(-0.63%)
Feb 25, 2004 1.561 1.576 1.556 1.556 13,540 +0.00(+0.23%)
Feb 24, 2004 1.551 1.556 1.541 1.552 24,179 +0.01(+0.44%)
Feb 23, 2004 1.563 1.576 1.546 1.546 23,212 -0.02(-1.09%)
Feb 20, 2004 1.563 1.563 1.563 1.563 967 +0.00(+0.26%)
Feb 19, 2004 1.561 1.564 1.541 1.559 29,982 +0.01(+0.33%)
Feb 18, 2004 1.538 1.566 1.538 1.553 17,409 +0.03(+1.69%)
Feb 17, 2004 1.499 1.551 1.499 1.528 37,719 +0.03(+1.93%)
Feb 13, 2004 1.499 1.499 1.499 1.499 0 +0.00(+0.00%)
Feb 12, 2004 1.498 1.499 1.484 1.499 23,212 +0.00(+0.00%)
Feb 11, 2004 1.566 1.610 1.499 1.499 132,503 -0.09(-5.72%)
Feb 10, 2004 1.598 1.603 1.556 1.590 65,768 +0.01(+0.79%)
Feb 09, 2004 1.460 1.577 1.460 1.577 57,063 +0.12(+8.00%)
Feb 06, 2004 1.424 1.460 1.424 1.460 19,343 +0.04(+2.99%)
Feb 05, 2004 1.419 1.424 1.414 1.418 8,704 +0.01(+0.48%)
Feb 04, 2004 1.414 1.419 1.409 1.411 19,343 -0.01(-0.55%)
Feb 03, 2004 1.409 1.419 1.409 1.419 7,737 +0.01(+0.40%)
Feb 02, 2004 1.396 1.413 1.388 1.413 22,245 +0.02(+1.26%)
Jan 30, 2004 1.396 1.396 1.396 1.396 0 +0.00(+0.00%)
Jan 29, 2004 1.429 1.429 1.396 1.396 12,573 -0.03(-2.35%)
Jan 28, 2004 1.445 1.445 1.429 1.429 5,803 -0.02(-1.43%)
Jan 27, 2004 1.432 1.455 1.431 1.450 16,442 +0.02(+1.26%)
Jan 26, 2004 1.388 1.432 1.380 1.432 23,212 +0.05(+3.55%)
Jan 23, 2004 1.414 1.414 1.366 1.383 62,866 -0.03(-2.16%)
Jan 22, 2004 1.443 1.444 1.413 1.413 10,638 -0.02(-1.37%)
Jan 21, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Jan 20, 2004 1.437 1.442 1.433 1.433 25,146 -0.00(-0.29%)
Jan 16, 2004 1.439 1.448 1.432 1.437 12,573 +0.00(+0.18%)
Jan 15, 2004 1.440 1.448 1.435 1.435 17,409 -0.01(-0.89%)
Jan 14, 2004 1.497 1.497 1.448 1.448 24,179 -0.06(-3.78%)
Jan 13, 2004 1.512 1.516 1.494 1.504 38,687 -0.01(-0.68%)
Jan 12, 2004 1.540 1.551 1.489 1.515 84,144 -0.03(-1.68%)
Jan 09, 2004 1.486 1.541 1.486 1.541 141,207 +0.07(+4.56%)
Jan 08, 2004 1.494 1.494 1.473 1.473 13,540 -0.03(-2.06%)
Jan 07, 2004 1.541 1.541 1.504 1.504 31,916 -0.07(-4.75%)
Jan 06, 2004 1.559 1.579 1.559 1.579 6,770 +0.01(+0.49%)
Jan 05, 2004 1.603 1.608 1.572 1.572 33,851 -0.04(-2.72%)
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.