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 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1.813 1.813 1.813 1.813 11,500 +0.00(+0.00%)
Mar 30, 2004 1.815 1.815 1.808 1.813 9,584 -0.01(-0.43%)
Mar 29, 2004 1.797 1.855 1.797 1.821 33,544 +0.03(+1.93%)
Mar 26, 2004 1.748 1.786 1.748 1.786 15,334 +0.04(+2.21%)
Mar 25, 2004 1.749 1.750 1.735 1.748 7,667 -0.01(-0.45%)
Mar 24, 2004 1.756 1.756 1.739 1.756 49,837 -0.00(-0.06%)
Mar 23, 2004 1.763 1.763 1.756 1.757 6,708 -0.01(-0.77%)
Mar 22, 2004 1.774 1.779 1.716 1.770 39,294 +0.01(+0.53%)
Mar 19, 2004 1.782 1.782 1.717 1.761 34,502 -0.03(-1.46%)
Mar 18, 2004 1.755 1.792 1.753 1.787 19,168 +0.04(+2.09%)
Mar 17, 2004 1.727 1.818 1.727 1.750 82,423 -0.04(-2.47%)
Mar 16, 2004 1.890 1.890 1.706 1.795 89,132 -0.09(-5.02%)
Mar 15, 2004 1.917 1.917 1.889 1.890 44,086 -0.01(-0.77%)
Mar 12, 2004 1.866 1.975 1.866 1.904 95,841 +0.08(+4.40%)
Mar 11, 2004 1.787 1.920 1.774 1.824 105,425 +0.06(+3.58%)
Mar 10, 2004 1.722 1.844 1.680 1.761 177,306 +0.03(+1.56%)
Mar 09, 2004 2.032 2.045 1.732 1.734 119,801 -0.30(-14.69%)
Mar 08, 2004 2.089 2.225 2.024 2.032 296,149 +0.02(+1.04%)
Mar 05, 2004 1.748 2.011 1.748 2.011 155,262 +0.27(+15.42%)
Mar 04, 2004 1.656 1.765 1.656 1.742 68,047 +0.09(+5.73%)
Mar 03, 2004 1.599 1.648 1.599 1.648 8,625 +0.04(+2.57%)
Mar 02, 2004 1.695 1.695 1.583 1.607 58,463 -0.09(-5.20%)
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.