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

Phx Minerals Inc (NY: PHX )

3.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2004 3.083 3.183 3.083 3.175 107,246 -0.06(-2.00%)
Aug 30, 2004 3.290 3.290 3.237 3.239 21,066 -0.01(-0.26%)
Aug 27, 2004 3.290 3.290 3.242 3.248 22,981 -0.05(-1.52%)
Aug 26, 2004 3.319 3.319 3.298 3.298 72,774 -0.00(-0.06%)
Aug 25, 2004 3.342 3.342 3.300 3.300 9,575 -0.04(-1.19%)
Aug 24, 2004 3.342 3.342 3.311 3.340 17,236 -0.00(-0.06%)
Aug 23, 2004 3.313 3.384 3.304 3.342 80,435 +0.03(+0.88%)
Aug 20, 2004 3.313 3.342 3.313 3.313 24,896 -0.00(-0.06%)
Aug 19, 2004 3.352 3.352 3.315 3.315 24,896 +1.61(+94.96%)
Aug 17, 2004 1.700 1.700 1.700 1.700 478 -0.00(-0.12%)
Aug 16, 2004 1.697 1.718 1.697 1.702 4,787 +0.03(+1.56%)
Aug 13, 2004 1.676 1.676 1.676 1.676 957 +0.02(+0.94%)
Aug 12, 2004 1.619 1.660 1.619 1.660 15,320 -0.01(-0.62%)
Aug 11, 2004 1.728 1.728 1.671 1.671 10,054 -0.03(-1.84%)
Aug 10, 2004 1.624 1.702 1.608 1.702 11,011 +0.06(+3.82%)
Aug 09, 2004 1.645 1.645 1.587 1.640 15,799 -0.03(-1.57%)
Aug 06, 2004 1.718 1.718 1.666 1.666 6,224 -0.03(-1.85%)
Aug 05, 2004 1.697 1.697 1.697 1.697 478 +0.02(+0.93%)
Aug 04, 2004 1.692 1.730 1.681 1.681 6,702 +0.01(+0.50%)
Aug 03, 2004 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Aug 02, 2004 1.698 1.698 1.671 1.673 4,309 -0.02(-1.11%)
Jul 30, 2004 1.645 1.692 1.645 1.692 2,393 +0.04(+2.66%)
Jul 29, 2004 1.608 1.648 1.598 1.648 10,054 +0.02(+1.15%)
Jul 28, 2004 1.671 1.671 1.613 1.629 15,799 -0.04(-2.50%)
Jul 27, 2004 1.692 1.692 1.671 1.671 9,575 -0.03(-1.54%)
Jul 26, 2004 1.728 1.728 1.697 1.697 20,108 -0.03(-1.52%)
Jul 23, 2004 1.692 1.723 1.692 1.723 24,896 +0.03(+1.85%)
Jul 22, 2004 1.697 1.734 1.671 1.692 28,248 -0.02(-1.23%)
Jul 21, 2004 1.713 1.722 1.713 1.713 1,915 -0.01(-0.36%)
Jul 20, 2004 1.722 1.723 1.714 1.719 12,448 +0.01(+0.61%)
Jul 19, 2004 1.722 1.722 1.709 1.709 957 -0.01(-0.43%)
Jul 16, 2004 1.696 1.720 1.693 1.716 8,618 +0.04(+2.30%)
Jul 15, 2004 1.650 1.702 1.650 1.677 20,108 +0.06(+3.61%)
Jul 14, 2004 1.608 1.619 1.593 1.619 8,618 +0.03(+1.64%)
Jul 13, 2004 1.593 1.593 1.578 1.593 13,405 +0.00(+0.00%)
Jul 12, 2004 1.573 1.593 1.573 1.593 6,702 +0.02(+1.33%)
Jul 09, 2004 1.546 1.572 1.546 1.572 8,139 +0.01(+0.60%)
Jul 08, 2004 1.582 1.582 1.540 1.562 11,969 -0.00(-0.27%)
Jul 07, 2004 1.561 1.587 1.546 1.566 8,139 -0.01(-0.53%)
Jul 06, 2004 1.566 1.582 1.566 1.575 18,672 +0.03(+1.82%)
Jul 02, 2004 1.566 1.566 1.547 1.547 957 -0.04(-2.57%)
Jul 01, 2004 1.639 1.639 1.546 1.587 39,259 -0.03(-1.94%)
Jun 30, 2004 1.619 1.620 1.619 1.619 10,533 +0.00(+0.00%)
Jun 29, 2004 1.587 1.681 1.587 1.619 6,702 +0.02(+0.98%)
Jun 28, 2004 1.619 1.640 1.602 1.603 7,660 -0.02(-0.97%)
Jun 25, 2004 1.568 1.619 1.568 1.619 5,266 +0.04(+2.65%)
Jun 24, 2004 1.728 1.728 1.577 1.577 28,726 -0.12(-7.08%)
Jun 23, 2004 1.634 1.718 1.634 1.697 6,702 +0.08(+4.84%)
Jun 22, 2004 1.640 1.640 1.619 1.619 16,757 -0.01(-0.37%)
Jun 21, 2004 1.697 1.697 1.619 1.625 22,981 -0.05(-3.07%)
Jun 18, 2004 1.713 1.734 1.676 1.676 10,054 -0.04(-2.13%)
Jun 17, 2004 1.702 1.723 1.692 1.713 11,490 +0.01(+0.31%)
Jun 16, 2004 1.671 1.707 1.671 1.707 3,351 +0.04(+2.51%)
Jun 15, 2004 1.660 1.671 1.640 1.666 36,387 +0.01(+0.31%)
Jun 14, 2004 1.619 1.666 1.619 1.660 13,405 +0.09(+5.86%)
Jun 10, 2004 1.514 1.571 1.493 1.569 48,835 +0.06(+3.94%)
Jun 09, 2004 1.519 1.525 1.468 1.509 9,096 -0.04(-2.37%)
Jun 08, 2004 1.545 1.546 1.545 1.546 17,236 +0.02(+1.37%)
Jun 07, 2004 1.493 1.546 1.493 1.525 16,757 -0.02(-1.35%)
Jun 04, 2004 1.561 1.561 1.540 1.546 16,278 +0.00(+0.00%)
Jun 03, 2004 1.540 1.561 1.540 1.546 38,781 +0.01(+0.68%)
Jun 02, 2004 1.566 1.566 1.472 1.535 44,047 -0.03(-1.61%)
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.