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: 4:10 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 (%)
Mar 31, 2005 5.286 5.452 5.286 5.452 56,046 +0.20(+3.91%)
Mar 30, 2005 5.195 5.319 5.195 5.247 73,440 +0.00(+0.00%)
Mar 29, 2005 5.330 5.361 5.228 5.247 69,574 -0.05(-0.98%)
Mar 28, 2005 5.464 5.464 5.216 5.298 173,937 -0.18(-3.21%)
Mar 24, 2005 5.543 5.543 5.375 5.474 104,362 -0.08(-1.38%)
Mar 23, 2005 5.526 5.551 5.443 5.551 61,844 +0.07(+1.28%)
Mar 22, 2005 5.443 5.708 5.443 5.481 187,465 +0.07(+1.26%)
Mar 21, 2005 5.930 5.981 5.340 5.412 137,217 -0.52(-8.73%)
Mar 18, 2005 5.919 5.959 5.878 5.930 28,989 +0.06(+1.06%)
Mar 17, 2005 5.570 5.899 5.568 5.868 255,107 +0.30(+5.39%)
Mar 16, 2005 5.536 5.601 5.526 5.568 90,833 +0.06(+1.13%)
Mar 15, 2005 5.588 5.588 5.474 5.505 106,294 -0.08(-1.48%)
Mar 14, 2005 5.774 5.806 5.588 5.588 59,911 -0.16(-2.81%)
Mar 11, 2005 5.714 5.754 5.671 5.750 59,911 +0.02(+0.29%)
Mar 10, 2005 6.389 6.389 5.725 5.733 378,796 -0.69(-10.70%)
Mar 09, 2005 6.126 6.557 6.126 6.420 342,076 +0.33(+5.47%)
Mar 08, 2005 5.677 6.116 5.677 6.087 220,320 +0.37(+6.56%)
Mar 07, 2005 5.971 5.979 5.408 5.712 371,066 -0.25(-4.17%)
Mar 04, 2005 5.886 5.961 5.828 5.961 106,294 +0.08(+1.41%)
Mar 03, 2005 5.630 5.878 5.630 5.878 369,133 +0.28(+4.99%)
Mar 02, 2005 5.599 5.619 5.592 5.599 59,911 -0.02(-0.37%)
Mar 01, 2005 5.712 5.712 5.588 5.619 63,776 -0.09(-1.63%)
Feb 28, 2005 5.785 5.785 5.712 5.712 88,901 -0.06(-0.97%)
Feb 25, 2005 5.692 5.793 5.692 5.768 77,305 -0.02(-0.43%)
Feb 24, 2005 5.288 5.795 5.195 5.793 688,018 +0.46(+8.53%)
Feb 23, 2005 5.226 5.340 5.226 5.338 173,937 +0.12(+2.26%)
Feb 22, 2005 4.957 5.224 4.957 5.220 257,040 +0.28(+5.61%)
Feb 18, 2005 4.843 4.955 4.771 4.942 200,994 +0.17(+3.51%)
Feb 17, 2005 4.646 4.814 4.646 4.775 114,025 +0.08(+1.63%)
Feb 16, 2005 4.564 4.698 4.564 4.698 112,092 +0.06(+1.34%)
Feb 15, 2005 4.593 4.646 4.564 4.636 175,869 +0.04(+0.95%)
Feb 14, 2005 4.843 4.843 4.545 4.593 583,655 +0.01(+0.18%)
Feb 11, 2005 4.595 4.698 4.564 4.584 469,630 +0.04(+0.91%)
Feb 10, 2005 4.541 4.818 4.537 4.543 688,018 -0.02(-0.41%)
Feb 09, 2005 4.543 4.597 4.543 4.562 488,956 -0.17(-3.54%)
Feb 08, 2005 4.709 4.781 4.698 4.729 334,345 -0.02(-0.44%)
Feb 07, 2005 4.709 4.791 4.591 4.750 135,284 -0.07(-1.38%)
Feb 04, 2005 4.818 4.818 4.816 4.816 5,797 -0.04(-0.85%)
Feb 03, 2005 4.874 4.874 4.837 4.858 15,461 +0.01(+0.30%)
Feb 02, 2005 4.936 4.936 4.843 4.843 34,787 -0.05(-0.97%)
Feb 01, 2005 4.926 4.953 4.891 4.891 85,035 +0.19(+4.10%)
Jan 31, 2005 4.853 4.924 4.688 4.698 65,709 -0.11(-2.37%)
Jan 28, 2005 4.760 4.853 4.491 4.812 96,631 +0.11(+2.42%)
Jan 27, 2005 4.450 4.760 4.450 4.698 193,263 +0.26(+5.98%)
Jan 26, 2005 4.452 4.452 4.400 4.433 38,652 -0.03(-0.60%)
Jan 25, 2005 4.491 4.491 4.460 4.460 5,797 -0.06(-1.37%)
Jan 24, 2005 4.717 4.750 4.522 4.522 65,709 -0.20(-4.17%)
Jan 21, 2005 4.750 4.760 4.719 4.719 11,595 +0.05(+1.11%)
Jan 20, 2005 4.233 4.729 4.233 4.667 131,419 +0.30(+6.87%)
Jan 19, 2005 4.471 4.471 4.367 4.367 25,124 -0.07(-1.68%)
Jan 18, 2005 4.558 4.558 4.388 4.442 88,901 -0.12(-2.59%)
Jan 14, 2005 4.522 4.560 4.522 4.560 11,595 +0.04(+0.82%)
Jan 13, 2005 4.481 4.522 4.481 4.522 7,730 +0.06(+1.35%)
Jan 12, 2005 4.553 4.584 4.450 4.462 32,854 -0.07(-1.55%)
Jan 11, 2005 4.481 4.533 4.450 4.533 40,585 +0.01(+0.23%)
Jan 10, 2005 4.479 4.522 4.419 4.522 28,989 -0.01(-0.18%)
Jan 07, 2005 4.605 4.605 4.531 4.531 83,103 -0.12(-2.49%)
Jan 06, 2005 4.678 4.678 4.646 4.646 27,056 -0.03(-0.66%)
Jan 05, 2005 4.678 4.678 4.678 4.678 5,797 -0.02(-0.48%)
Jan 04, 2005 4.682 4.700 4.669 4.700 38,652 -0.05(-1.00%)
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.