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

Phx Minerals Inc (NY: PHX )

3.300 +0.050 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 4.635 4.758 4.635 4.758 36,419 +0.13(+2.70%)
Dec 30, 2004 4.628 4.633 4.628 4.633 13,417 +0.00(+0.00%)
Dec 29, 2004 4.489 4.654 4.489 4.633 19,168 -0.06(-1.33%)
Dec 28, 2004 4.745 4.745 4.695 4.695 46,003 -0.04(-0.88%)
Dec 27, 2004 4.739 4.739 4.737 4.737 3,833 -0.00(-0.04%)
Dec 23, 2004 4.737 4.756 4.737 4.739 9,584 +0.00(+0.04%)
Dec 22, 2004 4.560 4.779 4.528 4.737 69,005 +0.15(+3.18%)
Dec 21, 2004 4.695 4.699 4.539 4.591 63,255 -0.10(-2.22%)
Dec 20, 2004 4.643 4.695 4.643 4.695 28,752 +0.10(+2.27%)
Dec 17, 2004 4.633 4.633 4.591 4.591 32,586 -0.04(-0.86%)
Dec 16, 2004 4.654 4.716 4.591 4.631 42,170 +0.01(+0.18%)
Dec 15, 2004 4.654 4.654 4.622 4.622 13,417 -0.04(-0.89%)
Dec 14, 2004 4.560 4.664 4.560 4.664 23,001 -0.00(-0.09%)
Dec 13, 2004 4.518 4.727 4.518 4.668 55,587 +0.18(+4.05%)
Dec 10, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Dec 09, 2004 4.570 4.570 4.424 4.487 82,423 -0.10(-2.27%)
Dec 08, 2004 4.539 4.612 4.539 4.591 13,417 +0.02(+0.46%)
Dec 07, 2004 4.539 4.612 4.539 4.570 13,417 +0.07(+1.62%)
Dec 06, 2004 4.518 4.758 4.382 4.497 84,340 -0.05(-1.15%)
Dec 03, 2004 4.391 4.549 4.391 4.549 53,671 +0.16(+3.56%)
Dec 02, 2004 4.737 4.737 4.247 4.393 151,429 -0.51(-10.43%)
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.