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

Phx Minerals Inc (NY: PHX )

3.270 -0.010 (-0.30%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 31, 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 (%)
May 28, 2004 1.666 1.687 1.583 1.609 13,045 -0.04(-2.20%)
May 27, 2004 1.630 1.645 1.594 1.645 10,146 +0.04(+2.25%)
May 26, 2004 1.697 1.697 1.578 1.609 58,462 -0.09(-5.18%)
May 25, 2004 1.728 1.748 1.697 1.697 11,595 +0.03(+1.80%)
May 24, 2004 1.656 1.739 1.656 1.667 25,124 +0.01(+0.69%)
May 21, 2004 1.614 1.656 1.614 1.656 13,045 +0.06(+3.90%)
May 20, 2004 1.583 1.594 1.583 1.594 7,247 +0.02(+1.32%)
May 19, 2004 1.563 1.635 1.542 1.573 9,180 +0.03(+2.01%)
May 18, 2004 1.578 1.578 1.542 1.542 2,415 -0.01(-0.67%)
May 17, 2004 1.625 1.655 1.532 1.552 36,720 -0.03(-1.96%)
May 14, 2004 1.604 1.604 1.583 1.583 16,427 -0.04(-2.55%)
May 13, 2004 1.602 1.655 1.602 1.625 7,730 +0.05(+3.09%)
May 12, 2004 1.534 1.594 1.534 1.576 9,663 +0.04(+2.77%)
May 11, 2004 1.532 1.534 1.449 1.534 18,360 +0.03(+1.79%)
May 10, 2004 1.526 1.532 1.480 1.507 26,573 +0.02(+1.11%)
May 07, 2004 1.583 1.620 1.438 1.490 26,573 -0.12(-7.34%)
May 06, 2004 1.604 1.644 1.583 1.608 9,180 +0.02(+1.50%)
May 05, 2004 1.583 1.637 1.583 1.584 22,708 +0.01(+0.39%)
May 04, 2004 1.468 1.578 1.459 1.578 22,708 +0.06(+3.81%)
May 03, 2004 1.428 1.589 1.428 1.520 76,822 +0.01(+0.62%)
Apr 30, 2004 1.589 1.592 1.511 1.511 33,821 -0.10(-6.11%)
Apr 29, 2004 1.708 1.708 1.609 1.609 92,766 -0.15(-8.53%)
Apr 28, 2004 1.847 1.847 1.750 1.759 28,989 -0.10(-5.29%)
Apr 27, 2004 1.863 1.878 1.852 1.858 28,023 +0.03(+1.41%)
Apr 26, 2004 1.946 1.966 1.750 1.832 117,890 -0.09(-4.58%)
Apr 23, 2004 1.842 1.961 1.842 1.920 29,955 +0.09(+4.80%)
Apr 22, 2004 1.754 1.836 1.754 1.832 44,450 +0.02(+0.86%)
Apr 21, 2004 2.013 2.013 1.816 1.816 64,260 -0.19(-9.54%)
Apr 20, 2004 1.992 2.018 1.987 2.008 57,979 +0.02(+0.83%)
Apr 19, 2004 2.018 2.018 1.961 1.991 30,922 +0.00(+0.21%)
Apr 16, 2004 2.016 2.016 1.884 1.987 60,878 -0.02(-0.90%)
Apr 14, 2004 1.961 2.069 1.940 2.005 152,678 +0.04(+1.97%)
Apr 13, 2004 1.977 1.979 1.956 1.966 38,652 -0.01(-0.52%)
Apr 12, 2004 1.803 2.028 1.803 1.977 205,825 +0.19(+10.56%)
Apr 08, 2004 1.816 1.816 1.775 1.788 32,854 -0.02(-1.29%)
Apr 07, 2004 1.803 1.811 1.803 1.811 6,764 +0.00(+0.00%)
Apr 06, 2004 1.780 1.811 1.780 1.811 8,696 +0.04(+2.31%)
Apr 05, 2004 1.770 1.770 1.749 1.770 38,652 +0.00(+0.03%)
Apr 02, 2004 1.795 1.797 1.759 1.770 24,157 -0.04(-2.01%)
Apr 01, 2004 1.814 1.814 1.801 1.806 18,360 +0.01(+0.43%)
Mar 31, 2004 1.798 1.798 1.798 1.798 11,595 +0.00(+0.00%)
Mar 30, 2004 1.801 1.801 1.793 1.798 9,663 -0.01(-0.43%)
Mar 29, 2004 1.782 1.839 1.782 1.806 33,821 +0.03(+1.93%)
Mar 26, 2004 1.733 1.772 1.733 1.772 15,461 +0.04(+2.21%)
Mar 25, 2004 1.734 1.736 1.720 1.733 7,730 -0.01(-0.45%)
Mar 24, 2004 1.741 1.741 1.725 1.741 50,248 -0.00(-0.06%)
Mar 23, 2004 1.749 1.749 1.742 1.742 6,764 -0.01(-0.77%)
Mar 22, 2004 1.759 1.764 1.702 1.756 39,619 +0.01(+0.53%)
Mar 19, 2004 1.767 1.767 1.703 1.746 34,787 -0.03(-1.46%)
Mar 18, 2004 1.741 1.777 1.739 1.772 19,326 +0.04(+2.09%)
Mar 17, 2004 1.713 1.803 1.713 1.736 83,103 -0.04(-2.47%)
Mar 16, 2004 1.875 1.875 1.692 1.780 89,867 -0.09(-5.02%)
Mar 15, 2004 1.902 1.902 1.873 1.874 44,450 -0.01(-0.77%)
Mar 12, 2004 1.850 1.958 1.850 1.889 96,631 +0.08(+4.40%)
Mar 11, 2004 1.772 1.904 1.759 1.809 106,294 +0.06(+3.59%)
Mar 10, 2004 1.708 1.829 1.666 1.746 178,768 +0.03(+1.57%)
Mar 09, 2004 2.015 2.028 1.718 1.719 120,789 -0.30(-14.69%)
Mar 08, 2004 2.072 2.207 2.008 2.015 298,592 +0.02(+1.04%)
Mar 05, 2004 1.733 1.995 1.733 1.995 156,543 +0.27(+15.42%)
Mar 04, 2004 1.643 1.751 1.643 1.728 68,608 +0.09(+5.73%)
Mar 03, 2004 1.586 1.635 1.586 1.635 8,696 +0.04(+2.57%)
Mar 02, 2004 1.681 1.681 1.570 1.594 58,945 -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.