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

Phx Minerals Inc (NY: PHX )

3.325 +0.025 (+0.77%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Sep 30, 2004 3.589 3.589 3.589 3.589 3,833 -0.00(-0.06%)
Sep 29, 2004 3.673 3.673 3.568 3.591 38,336 -0.12(-3.31%)
Sep 28, 2004 3.600 3.714 3.598 3.714 23,001 +0.17(+4.71%)
Sep 27, 2004 3.568 3.589 3.548 3.548 42,170 +0.00(+0.00%)
Sep 24, 2004 3.443 3.548 3.443 3.548 72,839 +0.14(+3.98%)
Sep 23, 2004 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Sep 22, 2004 3.343 3.431 3.343 3.412 67,088 +0.06(+1.81%)
Sep 21, 2004 3.381 3.381 3.351 3.351 268,355 -0.03(-0.86%)
Sep 20, 2004 3.412 3.412 3.343 3.381 26,835 +0.04(+1.25%)
Sep 17, 2004 3.235 3.339 3.235 3.339 42,170 +0.07(+2.17%)
Sep 16, 2004 3.224 3.268 3.224 3.268 40,253 +0.01(+0.38%)
Sep 15, 2004 3.255 3.255 3.255 3.255 3,833 +0.02(+0.65%)
Sep 14, 2004 3.161 3.235 3.161 3.235 53,671 -0.05(-1.59%)
Sep 13, 2004 3.297 3.297 3.161 3.287 80,506 -0.05(-1.56%)
Sep 10, 2004 3.339 3.341 3.339 3.339 30,669 -0.04(-1.23%)
Sep 09, 2004 3.308 3.381 3.308 3.381 11,500 +0.08(+2.53%)
Sep 08, 2004 3.297 3.297 3.297 3.297 3,833 -0.04(-1.25%)
Sep 07, 2004 3.235 3.339 3.235 3.339 28,752 +0.10(+3.23%)
Sep 03, 2004 3.164 3.276 3.164 3.235 69,005 +0.02(+0.58%)
Sep 02, 2004 3.214 3.287 3.214 3.216 19,168 +0.04(+1.38%)
Sep 01, 2004 3.172 3.172 3.172 3.172 7,667 +0.00(+0.00%)
Aug 31, 2004 3.080 3.180 3.080 3.172 107,342 -0.06(-2.00%)
Aug 30, 2004 3.287 3.287 3.235 3.237 21,085 -0.01(-0.26%)
Aug 27, 2004 3.287 3.287 3.239 3.245 23,001 -0.05(-1.52%)
Aug 26, 2004 3.316 3.316 3.295 3.295 72,839 -0.00(-0.06%)
Aug 25, 2004 3.339 3.339 3.297 3.297 9,584 -0.04(-1.19%)
Aug 24, 2004 3.339 3.339 3.308 3.337 17,251 -0.00(-0.06%)
Aug 23, 2004 3.310 3.381 3.301 3.339 80,506 +0.03(+0.88%)
Aug 20, 2004 3.310 3.339 3.310 3.310 24,918 -0.00(-0.06%)
Aug 19, 2004 3.349 3.349 3.312 3.312 24,918 +1.61(+94.96%)
Aug 17, 2004 1.699 1.699 1.699 1.699 479 -0.00(-0.12%)
Aug 16, 2004 1.696 1.716 1.696 1.701 4,792 +0.03(+1.56%)
Aug 13, 2004 1.675 1.675 1.675 1.675 958 +0.02(+0.94%)
Aug 12, 2004 1.617 1.659 1.617 1.659 15,334 -0.01(-0.63%)
Aug 11, 2004 1.727 1.727 1.669 1.669 10,063 -0.03(-1.84%)
Aug 10, 2004 1.622 1.701 1.607 1.701 11,021 +0.06(+3.82%)
Aug 09, 2004 1.643 1.643 1.586 1.638 15,813 -0.03(-1.57%)
Aug 06, 2004 1.716 1.716 1.664 1.664 6,229 -0.03(-1.85%)
Aug 05, 2004 1.696 1.696 1.696 1.696 479 +0.02(+0.93%)
Aug 04, 2004 1.690 1.729 1.680 1.680 6,708 +0.01(+0.50%)
Aug 03, 2004 1.672 1.672 1.672 1.672 0 +0.00(+0.00%)
Aug 02, 2004 1.697 1.697 1.669 1.672 4,312 -0.02(-1.11%)
Jul 30, 2004 1.643 1.690 1.643 1.690 2,396 +0.04(+2.66%)
Jul 29, 2004 1.607 1.646 1.596 1.646 10,063 +0.02(+1.15%)
Jul 28, 2004 1.669 1.669 1.612 1.628 15,813 -0.04(-2.50%)
Jul 27, 2004 1.690 1.690 1.669 1.669 9,584 -0.03(-1.54%)
Jul 26, 2004 1.727 1.727 1.696 1.696 20,126 -0.03(-1.52%)
Jul 23, 2004 1.690 1.722 1.690 1.722 24,918 +0.03(+1.85%)
Jul 22, 2004 1.696 1.732 1.669 1.690 28,273 -0.02(-1.23%)
Jul 21, 2004 1.711 1.721 1.711 1.711 1,916 -0.01(-0.36%)
Jul 20, 2004 1.721 1.722 1.712 1.717 12,459 +0.01(+0.61%)
Jul 19, 2004 1.721 1.721 1.707 1.707 958 -0.01(-0.43%)
Jul 16, 2004 1.694 1.718 1.691 1.714 8,625 +0.04(+2.30%)
Jul 15, 2004 1.649 1.701 1.649 1.676 20,126 +0.06(+3.61%)
Jul 14, 2004 1.607 1.617 1.591 1.617 8,625 +0.03(+1.64%)
Jul 13, 2004 1.591 1.591 1.577 1.591 13,417 +0.00(+0.00%)
Jul 12, 2004 1.571 1.591 1.571 1.591 6,708 +0.02(+1.33%)
Jul 09, 2004 1.544 1.570 1.544 1.570 8,146 +0.01(+0.60%)
Jul 08, 2004 1.581 1.581 1.539 1.561 11,980 -0.00(-0.27%)
Jul 07, 2004 1.560 1.586 1.544 1.565 8,146 -0.01(-0.53%)
Jul 06, 2004 1.565 1.581 1.565 1.573 18,689 +0.03(+1.82%)
Jul 02, 2004 1.565 1.565 1.545 1.545 958 -0.04(-2.57%)
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.