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, 2005 5.330 5.497 5.330 5.497 55,587 +0.21(+3.91%)
Mar 30, 2005 5.238 5.363 5.238 5.290 72,839 +0.00(+0.00%)
Mar 29, 2005 5.373 5.405 5.271 5.290 69,005 -0.05(-0.98%)
Mar 28, 2005 5.509 5.509 5.259 5.342 172,514 -0.18(-3.21%)
Mar 24, 2005 5.588 5.588 5.419 5.520 103,508 -0.08(-1.38%)
Mar 23, 2005 5.572 5.597 5.488 5.597 61,338 +0.07(+1.28%)
Mar 22, 2005 5.488 5.755 5.488 5.526 185,931 +0.07(+1.26%)
Mar 21, 2005 5.979 6.031 5.384 5.457 136,094 -0.52(-8.73%)
Mar 18, 2005 5.968 6.008 5.926 5.979 28,752 +0.06(+1.06%)
Mar 17, 2005 5.616 5.947 5.613 5.916 253,020 +0.30(+5.39%)
Mar 16, 2005 5.582 5.647 5.572 5.613 90,090 +0.06(+1.13%)
Mar 15, 2005 5.634 5.634 5.520 5.551 105,425 -0.08(-1.48%)
Mar 14, 2005 5.822 5.853 5.634 5.634 59,421 -0.16(-2.81%)
Mar 11, 2005 5.762 5.801 5.718 5.797 59,421 +0.02(+0.29%)
Mar 10, 2005 6.442 6.442 5.772 5.780 375,697 -0.69(-10.70%)
Mar 09, 2005 6.177 6.611 6.177 6.473 339,277 +0.34(+5.47%)
Mar 08, 2005 5.724 6.166 5.724 6.137 218,517 +0.38(+6.56%)
Mar 07, 2005 6.020 6.029 5.453 5.760 368,030 -0.25(-4.17%)
Mar 04, 2005 5.935 6.010 5.876 6.010 105,425 +0.08(+1.41%)
Mar 03, 2005 5.676 5.926 5.676 5.926 366,113 +0.28(+4.99%)
Mar 02, 2005 5.645 5.666 5.638 5.645 59,421 -0.02(-0.37%)
Mar 01, 2005 5.760 5.760 5.634 5.666 63,255 -0.09(-1.63%)
Feb 28, 2005 5.833 5.833 5.760 5.760 88,173 -0.06(-0.97%)
Feb 25, 2005 5.739 5.841 5.739 5.816 76,672 -0.03(-0.43%)
Feb 24, 2005 5.332 5.843 5.238 5.841 682,389 +0.46(+8.53%)
Feb 23, 2005 5.269 5.384 5.269 5.382 172,514 +0.12(+2.26%)
Feb 22, 2005 4.998 5.267 4.998 5.263 254,937 +0.28(+5.61%)
Feb 18, 2005 4.883 4.996 4.810 4.983 199,349 +0.17(+3.51%)
Feb 17, 2005 4.685 4.854 4.685 4.814 113,092 +0.08(+1.63%)
Feb 16, 2005 4.601 4.737 4.601 4.737 111,175 +0.06(+1.34%)
Feb 15, 2005 4.631 4.685 4.601 4.674 174,430 +0.04(+0.95%)
Feb 14, 2005 4.883 4.883 4.583 4.631 578,880 +0.01(+0.18%)
Feb 11, 2005 4.633 4.737 4.601 4.622 465,788 +0.04(+0.91%)
Feb 10, 2005 4.578 4.858 4.574 4.580 682,389 -0.02(-0.41%)
Feb 09, 2005 4.580 4.635 4.580 4.599 484,956 -0.17(-3.54%)
Feb 08, 2005 4.747 4.820 4.737 4.768 331,610 -0.02(-0.44%)
Feb 07, 2005 4.747 4.831 4.628 4.789 134,177 -0.07(-1.38%)
Feb 04, 2005 4.858 4.858 4.856 4.856 5,750 -0.04(-0.85%)
Feb 03, 2005 4.914 4.914 4.877 4.898 15,334 +0.01(+0.30%)
Feb 02, 2005 4.977 4.977 4.883 4.883 34,502 -0.05(-0.97%)
Feb 01, 2005 4.967 4.994 4.931 4.931 84,340 +0.19(+4.10%)
Jan 31, 2005 4.894 4.964 4.727 4.737 65,172 -0.11(-2.37%)
Jan 28, 2005 4.800 4.894 4.528 4.852 95,841 +0.11(+2.42%)
Jan 27, 2005 4.487 4.800 4.487 4.737 191,682 +0.27(+5.98%)
Jan 26, 2005 4.489 4.489 4.437 4.470 38,336 -0.03(-0.60%)
Jan 25, 2005 4.528 4.528 4.497 4.497 5,750 -0.06(-1.37%)
Jan 24, 2005 4.756 4.789 4.560 4.560 65,172 -0.20(-4.17%)
Jan 21, 2005 4.789 4.800 4.758 4.758 11,500 +0.05(+1.11%)
Jan 20, 2005 4.267 4.768 4.267 4.706 130,344 +0.30(+6.87%)
Jan 19, 2005 4.507 4.507 4.403 4.403 24,918 -0.08(-1.68%)
Jan 18, 2005 4.595 4.595 4.424 4.478 88,173 -0.12(-2.59%)
Jan 14, 2005 4.560 4.597 4.560 4.597 11,500 +0.04(+0.82%)
Jan 13, 2005 4.518 4.560 4.518 4.560 7,667 +0.06(+1.35%)
Jan 12, 2005 4.591 4.622 4.487 4.499 32,586 -0.07(-1.55%)
Jan 11, 2005 4.518 4.570 4.487 4.570 40,253 +0.01(+0.23%)
Jan 10, 2005 4.516 4.560 4.455 4.560 28,752 -0.01(-0.18%)
Jan 07, 2005 4.643 4.643 4.568 4.568 82,423 -0.12(-2.49%)
Jan 06, 2005 4.716 4.716 4.685 4.685 26,835 -0.03(-0.66%)
Jan 05, 2005 4.716 4.716 4.716 4.716 5,750 -0.02(-0.48%)
Jan 04, 2005 4.720 4.739 4.708 4.739 38,336 -0.05(-1.00%)
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.