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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.815 1.815 1.815 1.815 11,490 +0.00(+0.00%)
Mar 30, 2004 1.817 1.817 1.809 1.815 9,575 -0.01(-0.43%)
Mar 29, 2004 1.798 1.856 1.798 1.822 33,514 +0.03(+1.93%)
Mar 26, 2004 1.749 1.788 1.749 1.788 15,320 +0.04(+2.21%)
Mar 25, 2004 1.750 1.752 1.736 1.749 7,660 -0.01(-0.45%)
Mar 24, 2004 1.757 1.757 1.741 1.757 49,793 -0.00(-0.06%)
Mar 23, 2004 1.765 1.765 1.758 1.758 6,702 -0.01(-0.77%)
Mar 22, 2004 1.775 1.781 1.718 1.772 39,259 +0.01(+0.53%)
Mar 19, 2004 1.783 1.783 1.718 1.762 34,472 -0.03(-1.46%)
Mar 18, 2004 1.757 1.794 1.754 1.788 19,151 +0.04(+2.09%)
Mar 17, 2004 1.728 1.820 1.728 1.752 82,350 -0.04(-2.47%)
Mar 16, 2004 1.892 1.892 1.707 1.796 89,053 -0.10(-5.03%)
Mar 15, 2004 1.919 1.919 1.890 1.891 44,047 -0.01(-0.77%)
Mar 12, 2004 1.867 1.976 1.867 1.906 95,755 +0.08(+4.41%)
Mar 11, 2004 1.788 1.922 1.775 1.825 105,331 +0.06(+3.59%)
Mar 10, 2004 1.723 1.846 1.681 1.762 177,148 +0.03(+1.56%)
Mar 09, 2004 2.034 2.047 1.734 1.735 119,694 -0.30(-14.69%)
Mar 08, 2004 2.091 2.227 2.026 2.034 295,885 +0.02(+1.04%)
Mar 05, 2004 1.749 2.013 1.749 2.013 155,124 +0.27(+15.42%)
Mar 04, 2004 1.658 1.767 1.658 1.744 67,986 +0.09(+5.73%)
Mar 03, 2004 1.600 1.650 1.600 1.650 8,618 +0.04(+2.57%)
Mar 02, 2004 1.696 1.696 1.585 1.608 58,411 -0.09(-5.20%)
Mar 01, 2004 1.619 1.828 1.619 1.696 265,244 +0.10(+6.52%)
Feb 27, 2004 1.562 1.593 1.558 1.593 19,151 +0.03(+1.97%)
Feb 26, 2004 1.572 1.572 1.562 1.562 28,726 -0.01(-0.63%)
Feb 25, 2004 1.577 1.592 1.572 1.572 13,405 +0.00(+0.23%)
Feb 24, 2004 1.566 1.572 1.557 1.568 23,938 +0.01(+0.43%)
Feb 23, 2004 1.578 1.592 1.561 1.561 22,981 -0.02(-1.09%)
Feb 20, 2004 1.578 1.578 1.578 1.578 957 +0.00(+0.27%)
Feb 19, 2004 1.577 1.580 1.557 1.574 29,684 +0.01(+0.33%)
Feb 18, 2004 1.553 1.582 1.553 1.569 17,236 +0.03(+1.69%)
Feb 17, 2004 1.514 1.566 1.514 1.543 37,344 +0.03(+1.93%)
Feb 13, 2004 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Feb 12, 2004 1.513 1.514 1.499 1.514 22,981 +0.00(+0.00%)
Feb 11, 2004 1.582 1.627 1.514 1.514 131,185 -0.09(-5.72%)
Feb 10, 2004 1.614 1.619 1.572 1.606 65,114 +0.01(+0.79%)
Feb 09, 2004 1.475 1.593 1.475 1.593 56,496 +0.12(+8.00%)
Feb 06, 2004 1.439 1.475 1.439 1.475 19,151 +0.04(+2.99%)
Feb 05, 2004 1.433 1.439 1.428 1.432 8,618 +0.01(+0.48%)
Feb 04, 2004 1.428 1.433 1.423 1.425 19,151 -0.01(-0.55%)
Feb 03, 2004 1.423 1.433 1.423 1.433 7,660 +0.01(+0.40%)
Feb 02, 2004 1.410 1.428 1.402 1.428 22,023 +0.02(+1.26%)
Jan 30, 2004 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 29, 2004 1.444 1.444 1.410 1.410 12,448 -0.03(-2.35%)
Jan 28, 2004 1.460 1.460 1.444 1.444 5,745 -0.02(-1.43%)
Jan 27, 2004 1.446 1.470 1.446 1.465 16,278 +0.02(+1.26%)
Jan 26, 2004 1.402 1.446 1.394 1.446 22,981 +0.05(+3.55%)
Jan 23, 2004 1.429 1.429 1.380 1.397 62,241 -0.03(-2.16%)
Jan 22, 2004 1.458 1.458 1.428 1.428 10,533 -0.02(-1.37%)
Jan 21, 2004 1.447 1.447 1.447 1.447 0 +0.00(+0.00%)
Jan 20, 2004 1.452 1.457 1.447 1.447 24,896 -0.00(-0.29%)
Jan 16, 2004 1.454 1.462 1.446 1.452 12,448 +0.00(+0.18%)
Jan 15, 2004 1.454 1.462 1.449 1.449 17,236 -0.01(-0.89%)
Jan 14, 2004 1.512 1.512 1.462 1.462 23,938 -0.06(-3.78%)
Jan 13, 2004 1.527 1.531 1.509 1.519 38,302 -0.01(-0.68%)
Jan 12, 2004 1.555 1.566 1.504 1.530 83,307 -0.03(-1.68%)
Jan 09, 2004 1.501 1.556 1.501 1.556 139,803 +0.07(+4.56%)
Jan 08, 2004 1.509 1.509 1.488 1.488 13,405 -0.03(-2.06%)
Jan 07, 2004 1.556 1.556 1.519 1.519 31,599 -0.08(-4.75%)
Jan 06, 2004 1.574 1.595 1.574 1.595 6,702 +0.01(+0.49%)
Jan 05, 2004 1.619 1.624 1.587 1.587 33,514 -0.04(-2.72%)
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.