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

Phx Minerals Inc (NY: PHX )

3.272 -0.008 (-0.24%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
May 28, 2004 1.665 1.685 1.582 1.608 13,056 -0.04(-2.20%)
May 27, 2004 1.628 1.644 1.592 1.644 10,155 +0.04(+2.25%)
May 26, 2004 1.696 1.696 1.577 1.608 58,514 -0.09(-5.18%)
May 25, 2004 1.727 1.746 1.696 1.696 11,606 +0.03(+1.80%)
May 24, 2004 1.654 1.737 1.654 1.666 25,146 +0.01(+0.69%)
May 21, 2004 1.613 1.654 1.613 1.654 13,056 +0.06(+3.90%)
May 20, 2004 1.582 1.592 1.582 1.592 7,253 +0.02(+1.32%)
May 19, 2004 1.561 1.634 1.541 1.572 9,188 +0.03(+2.01%)
May 18, 2004 1.577 1.577 1.541 1.541 2,417 -0.01(-0.67%)
May 17, 2004 1.623 1.653 1.530 1.551 36,752 -0.03(-1.96%)
May 14, 2004 1.603 1.603 1.582 1.582 16,442 -0.04(-2.55%)
May 13, 2004 1.601 1.653 1.601 1.623 7,737 +0.05(+3.09%)
May 12, 2004 1.532 1.592 1.532 1.575 9,671 +0.04(+2.77%)
May 11, 2004 1.530 1.532 1.448 1.532 18,376 +0.03(+1.79%)
May 10, 2004 1.525 1.530 1.479 1.505 26,597 +0.02(+1.11%)
May 07, 2004 1.582 1.618 1.437 1.489 26,597 -0.12(-7.34%)
May 06, 2004 1.603 1.643 1.582 1.607 9,188 +0.02(+1.50%)
May 05, 2004 1.582 1.636 1.582 1.583 22,728 +0.01(+0.39%)
May 04, 2004 1.467 1.577 1.458 1.577 22,728 +0.06(+3.81%)
May 03, 2004 1.427 1.587 1.427 1.519 76,890 +0.01(+0.62%)
Apr 30, 2004 1.587 1.590 1.510 1.510 33,851 -0.10(-6.11%)
Apr 29, 2004 1.706 1.706 1.608 1.608 92,849 -0.15(-8.53%)
Apr 28, 2004 1.846 1.846 1.748 1.758 29,015 -0.10(-5.29%)
Apr 27, 2004 1.861 1.877 1.851 1.856 28,048 +0.03(+1.41%)
Apr 26, 2004 1.944 1.964 1.748 1.830 117,995 -0.09(-4.58%)
Apr 23, 2004 1.840 1.959 1.840 1.918 29,982 +0.09(+4.80%)
Apr 22, 2004 1.753 1.834 1.753 1.830 44,490 +0.02(+0.85%)
Apr 21, 2004 2.011 2.011 1.815 1.815 64,317 -0.19(-9.54%)
Apr 20, 2004 1.990 2.016 1.985 2.006 58,030 +0.02(+0.83%)
Apr 19, 2004 2.016 2.016 1.959 1.989 30,949 +0.00(+0.21%)
Apr 16, 2004 2.014 2.014 1.883 1.985 60,932 -0.02(-0.90%)
Apr 14, 2004 1.959 2.067 1.939 2.003 152,814 +0.04(+1.97%)
Apr 13, 2004 1.975 1.977 1.954 1.964 38,687 -0.01(-0.52%)
Apr 12, 2004 1.802 2.027 1.802 1.975 206,008 +0.19(+10.56%)
Apr 08, 2004 1.815 1.815 1.773 1.786 32,884 -0.02(-1.29%)
Apr 07, 2004 1.802 1.809 1.802 1.809 6,770 +0.00(+0.00%)
Apr 06, 2004 1.778 1.809 1.778 1.809 8,704 +0.04(+2.31%)
Apr 05, 2004 1.768 1.769 1.748 1.769 38,687 +0.00(+0.03%)
Apr 02, 2004 1.794 1.795 1.758 1.768 24,179 -0.04(-2.01%)
Apr 01, 2004 1.812 1.812 1.800 1.804 18,376 +0.01(+0.43%)
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%)
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.