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

Phx Minerals Inc (NY: PHX )

3.260 -0.020 (-0.61%)
Streaming Delayed Price Updated: 1:18 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 (%)
May 31, 2005 4.828 4.859 4.828 4.859 46,424 +0.00(+0.00%)
May 27, 2005 4.859 4.891 4.841 4.859 13,540 +0.04(+0.86%)
May 26, 2005 4.797 4.820 4.797 4.818 46,424 -0.03(-0.64%)
May 25, 2005 4.839 4.857 4.818 4.849 65,768 -0.03(-0.64%)
May 24, 2005 4.897 4.897 4.880 4.880 19,343 -0.02(-0.42%)
May 23, 2005 4.868 4.901 4.859 4.901 36,752 +0.04(+0.85%)
May 20, 2005 4.828 4.859 4.828 4.859 81,242 -0.04(-0.80%)
May 19, 2005 4.859 4.899 4.859 4.899 29,015 +0.05(+1.02%)
May 18, 2005 4.857 4.859 4.839 4.849 125,733 +0.01(+0.21%)
May 17, 2005 4.797 4.857 4.797 4.839 19,343 +0.06(+1.30%)
May 16, 2005 4.700 4.777 4.700 4.777 9,671 +0.06(+1.36%)
May 13, 2005 4.684 4.727 4.684 4.713 102,520 -0.01(-0.22%)
May 12, 2005 4.508 4.766 4.353 4.723 514,538 -0.03(-0.70%)
May 11, 2005 4.859 4.891 4.725 4.756 54,161 -0.17(-3.52%)
May 10, 2005 4.859 4.930 4.859 4.930 34,818 +0.08(+1.71%)
May 09, 2005 4.746 4.891 4.746 4.847 129,601 +0.12(+2.63%)
May 06, 2005 4.663 4.752 4.663 4.723 166,354 +0.03(+0.62%)
May 05, 2005 4.694 4.702 4.694 4.694 21,277 -0.01(-0.22%)
May 04, 2005 4.775 4.775 4.653 4.704 54,161 -0.03(-0.57%)
May 03, 2005 4.775 4.812 4.694 4.731 48,358 -0.03(-0.56%)
May 02, 2005 4.622 4.758 4.622 4.758 90,914 +0.18(+3.88%)
Apr 29, 2005 4.574 4.620 4.574 4.580 29,015 +0.01(+0.14%)
Apr 28, 2005 4.549 4.599 4.549 4.574 34,818 -0.07(-1.43%)
Apr 27, 2005 4.723 4.723 4.640 4.640 17,409 -0.08(-1.79%)
Apr 26, 2005 4.944 4.944 4.725 4.725 112,192 -0.19(-3.79%)
Apr 25, 2005 4.942 4.950 4.911 4.911 50,293 +0.02(+0.42%)
Apr 22, 2005 4.963 4.971 4.859 4.891 56,096 -0.07(-1.50%)
Apr 21, 2005 5.170 5.174 4.880 4.965 361,724 -0.16(-3.19%)
Apr 20, 2005 5.141 5.201 5.128 5.128 104,455 -0.17(-3.16%)
Apr 19, 2005 5.308 5.350 5.232 5.296 85,111 -0.04(-0.74%)
Apr 18, 2005 5.376 5.376 5.335 5.335 5,803 -0.01(-0.19%)
Apr 15, 2005 5.490 5.490 5.345 5.345 119,930 -0.14(-2.64%)
Apr 14, 2005 5.480 5.529 5.480 5.490 27,080 -0.03(-0.60%)
Apr 13, 2005 5.565 5.565 5.521 5.523 25,146 -0.04(-0.74%)
Apr 12, 2005 5.604 5.612 5.544 5.565 56,096 -0.07(-1.21%)
Apr 11, 2005 5.511 5.639 5.511 5.633 73,505 +0.14(+2.64%)
Apr 08, 2005 5.583 5.583 5.480 5.488 52,227 -0.11(-1.89%)
Apr 07, 2005 5.645 5.645 5.594 5.594 56,096 -0.08(-1.39%)
Apr 06, 2005 5.676 5.676 5.672 5.672 13,540 -0.02(-0.44%)
Apr 05, 2005 5.614 5.697 5.614 5.697 100,586 +0.10(+1.70%)
Apr 04, 2005 5.503 5.651 5.503 5.602 98,652 +0.12(+2.15%)
Apr 01, 2005 5.387 5.579 5.387 5.484 147,011 +0.04(+0.68%)
Mar 31, 2005 5.281 5.447 5.281 5.447 56,096 +0.20(+3.91%)
Mar 30, 2005 5.190 5.314 5.190 5.242 73,505 +0.00(+0.00%)
Mar 29, 2005 5.325 5.356 5.223 5.242 69,636 -0.05(-0.98%)
Mar 28, 2005 5.459 5.459 5.211 5.294 174,091 -0.18(-3.21%)
Mar 24, 2005 5.538 5.538 5.370 5.470 104,455 -0.08(-1.38%)
Mar 23, 2005 5.521 5.546 5.439 5.546 61,899 +0.07(+1.28%)
Mar 22, 2005 5.439 5.703 5.439 5.476 187,632 +0.07(+1.26%)
Mar 21, 2005 5.924 5.976 5.335 5.407 137,339 -0.52(-8.73%)
Mar 18, 2005 5.914 5.953 5.873 5.924 29,015 +0.06(+1.06%)
Mar 17, 2005 5.565 5.893 5.563 5.862 255,334 +0.30(+5.39%)
Mar 16, 2005 5.532 5.596 5.521 5.563 90,914 +0.06(+1.13%)
Mar 15, 2005 5.583 5.583 5.470 5.501 106,389 -0.08(-1.48%)
Mar 14, 2005 5.769 5.800 5.583 5.583 59,965 -0.16(-2.81%)
Mar 11, 2005 5.709 5.749 5.666 5.745 59,965 +0.02(+0.29%)
Mar 10, 2005 6.384 6.384 5.720 5.728 379,133 -0.69(-10.70%)
Mar 09, 2005 6.121 6.551 6.121 6.415 342,380 +0.33(+5.47%)
Mar 08, 2005 5.672 6.111 5.672 6.082 220,516 +0.37(+6.56%)
Mar 07, 2005 5.966 5.974 5.403 5.707 371,396 -0.25(-4.17%)
Mar 04, 2005 5.881 5.955 5.823 5.955 106,389 +0.08(+1.41%)
Mar 03, 2005 5.625 5.873 5.625 5.873 369,461 +0.28(+4.99%)
Mar 02, 2005 5.594 5.614 5.587 5.594 59,965 -0.02(-0.37%)
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.