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

Phx Minerals Inc (NY: PHX )

3.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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, 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%)
Dec 01, 2003 1.217 1.217 1.217 1.217 0 +0.00(+0.00%)
Nov 28, 2003 1.217 1.217 1.217 1.217 1,934 +0.00(+0.21%)
Nov 26, 2003 1.215 1.215 1.215 1.215 0 +0.00(+0.21%)
Nov 25, 2003 1.212 1.212 1.212 1.212 4,835 +0.01(+0.86%)
Nov 24, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
Nov 21, 2003 1.202 1.202 1.202 1.202 0 -0.00(-0.09%)
Nov 20, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 19, 2003 1.202 1.203 1.202 1.203 3,868 +0.01(+0.47%)
Nov 18, 2003 1.197 1.197 1.197 1.197 3,868 +0.01(+0.70%)
Nov 17, 2003 1.189 1.189 1.189 1.189 0 +0.00(+0.00%)
Nov 14, 2003 1.189 1.189 1.189 1.189 967 +0.01(+0.44%)
Nov 13, 2003 1.181 1.184 1.181 1.184 18,376 +0.00(+0.22%)
Nov 12, 2003 1.181 1.181 1.181 1.181 0 +0.01(+0.44%)
Nov 11, 2003 1.176 1.176 1.176 1.176 18,376 +0.01(+0.89%)
Nov 10, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Nov 07, 2003 1.166 1.166 1.166 1.166 4,835 +0.00(+0.22%)
Nov 06, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Nov 05, 2003 1.163 1.163 1.163 1.163 8,704 +0.00(+0.00%)
Nov 04, 2003 1.163 1.163 1.163 1.163 8,704 +0.00(+0.13%)
Nov 03, 2003 1.162 1.162 1.162 1.162 0 +0.00(+0.00%)
Oct 31, 2003 1.162 1.162 1.162 1.162 2,901 -0.00(-0.13%)
Oct 30, 2003 1.163 1.163 1.163 1.163 8,704 +0.00(+0.09%)
Oct 29, 2003 1.162 1.163 1.162 1.162 10,638 -0.00(-0.09%)
Oct 28, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Oct 27, 2003 1.168 1.168 1.163 1.163 6,770 +0.00(+0.04%)
Oct 24, 2003 1.161 1.163 1.161 1.163 58,997 +0.00(+0.27%)
Oct 23, 2003 1.160 1.160 1.160 1.160 2,901 -0.00(-0.09%)
Oct 22, 2003 1.152 1.161 1.152 1.161 15,474 +0.01(+0.67%)
Oct 21, 2003 1.153 1.153 1.153 1.153 0 -0.01(-0.45%)
Oct 20, 2003 1.158 1.158 1.158 1.158 0 +0.00(+0.04%)
Oct 17, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 16, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 15, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 14, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 13, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 10, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 09, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 08, 2003 1.157 1.157 1.157 1.157 7,737 -0.00(-0.04%)
Oct 07, 2003 1.158 1.158 1.158 1.158 3,868 -0.01(-0.44%)
Oct 06, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Oct 03, 2003 1.168 1.166 1.163 1.163 15,474 -0.01(-0.44%)
Oct 02, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
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.