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

Phx Minerals Inc (NY: PHX )

3.270 +0.020 (+0.62%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 11, 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 (%)
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%)
Jan 02, 2004 1.640 1.640 1.616 1.616 18,376 -0.02(-1.51%)
Dec 31, 2003 1.603 1.665 1.568 1.640 39,654 +0.02(+1.44%)
Dec 30, 2003 1.608 1.618 1.603 1.617 103,488 +0.06(+3.75%)
Dec 29, 2003 1.445 1.541 1.489 1.559 51,260 +0.11(+7.87%)
Dec 26, 2003 1.422 1.445 1.422 1.445 14,507 -0.00(-0.14%)
Dec 24, 2003 1.499 1.499 1.447 1.447 58,030 -0.05(-3.48%)
Dec 23, 2003 1.499 1.515 1.494 1.499 22,245 -0.02(-1.53%)
Dec 22, 2003 1.473 1.525 1.473 1.522 66,735 +0.05(+3.70%)
Dec 19, 2003 1.460 1.479 1.460 1.468 48,358 +0.03(+1.79%)
Dec 18, 2003 1.473 1.473 1.435 1.442 33,851 -0.03(-1.93%)
Dec 17, 2003 1.486 1.486 1.450 1.471 43,522 -0.04(-2.90%)
Dec 16, 2003 1.488 1.561 1.469 1.515 179,895 +0.05(+3.17%)
Dec 15, 2003 1.489 1.489 1.473 1.468 49,326 +0.00(+0.18%)
Dec 12, 2003 1.321 1.484 1.321 1.466 237,925 +0.15(+11.61%)
Dec 11, 2003 1.264 1.313 1.261 1.313 60,932 +0.05(+3.72%)
Dec 10, 2003 1.267 1.267 1.266 1.266 6,770 -0.01(-0.85%)
Dec 09, 2003 1.264 1.277 1.264 1.277 19,343 +0.01(+1.02%)
Dec 08, 2003 1.267 1.267 1.264 1.264 26,113 +0.00(+0.33%)
Dec 05, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Dec 04, 2003 1.260 1.260 1.260 1.260 967 +0.00(+0.04%)
Dec 03, 2003 1.259 1.259 1.259 1.259 7,737 +0.02(+1.50%)
Dec 02, 2003 1.241 1.241 1.241 1.241 1,934 +0.02(+1.91%)
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.