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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2004 3.596 3.660 3.596 3.660 17,409 +0.10(+2.91%)
Sep 30, 2004 3.557 3.557 3.557 3.557 3,868 -0.00(-0.06%)
Sep 29, 2004 3.639 3.639 3.536 3.559 38,687 -0.12(-3.31%)
Sep 28, 2004 3.567 3.681 3.565 3.681 23,212 +0.17(+4.71%)
Sep 27, 2004 3.536 3.557 3.515 3.515 42,555 +0.00(+0.00%)
Sep 24, 2004 3.412 3.515 3.412 3.515 73,505 +0.13(+3.98%)
Sep 23, 2004 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Sep 22, 2004 3.313 3.400 3.313 3.381 67,702 +0.06(+1.81%)
Sep 21, 2004 3.350 3.350 3.321 3.321 270,809 -0.03(-0.86%)
Sep 20, 2004 3.381 3.381 3.313 3.350 27,080 +0.04(+1.25%)
Sep 17, 2004 3.205 3.309 3.205 3.309 42,555 +0.07(+2.17%)
Sep 16, 2004 3.195 3.238 3.195 3.238 40,621 +0.01(+0.38%)
Sep 15, 2004 3.226 3.226 3.226 3.226 3,868 +0.02(+0.65%)
Sep 14, 2004 3.133 3.205 3.133 3.205 54,161 -0.05(-1.59%)
Sep 13, 2004 3.267 3.267 3.133 3.257 81,242 -0.05(-1.56%)
Sep 10, 2004 3.309 3.311 3.309 3.309 30,949 -0.04(-1.23%)
Sep 09, 2004 3.278 3.350 3.278 3.350 11,606 +0.08(+2.53%)
Sep 08, 2004 3.267 3.267 3.267 3.267 3,868 -0.04(-1.25%)
Sep 07, 2004 3.205 3.309 3.205 3.309 29,015 +0.10(+3.23%)
Sep 03, 2004 3.135 3.247 3.135 3.205 69,636 +0.02(+0.58%)
Sep 02, 2004 3.185 3.257 3.185 3.187 19,343 +0.04(+1.38%)
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.