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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 30, 2004 1.396 1.396 1.396 1.396 0 +0.00(+0.00%)
Jan 29, 2004 1.429 1.429 1.396 1.396 12,573 -0.03(-2.35%)
Jan 28, 2004 1.445 1.445 1.429 1.429 5,803 -0.02(-1.43%)
Jan 27, 2004 1.432 1.455 1.431 1.450 16,442 +0.02(+1.26%)
Jan 26, 2004 1.388 1.432 1.380 1.432 23,212 +0.05(+3.55%)
Jan 23, 2004 1.414 1.414 1.366 1.383 62,866 -0.03(-2.16%)
Jan 22, 2004 1.443 1.444 1.413 1.413 10,638 -0.02(-1.37%)
Jan 21, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Jan 20, 2004 1.437 1.442 1.433 1.433 25,146 -0.00(-0.29%)
Jan 16, 2004 1.439 1.448 1.432 1.437 12,573 +0.00(+0.18%)
Jan 15, 2004 1.440 1.448 1.435 1.435 17,409 -0.01(-0.89%)
Jan 14, 2004 1.497 1.497 1.448 1.448 24,179 -0.06(-3.78%)
Jan 13, 2004 1.512 1.516 1.494 1.504 38,687 -0.01(-0.68%)
Jan 12, 2004 1.540 1.551 1.489 1.515 84,144 -0.03(-1.68%)
Jan 09, 2004 1.486 1.541 1.486 1.541 141,207 +0.07(+4.56%)
Jan 08, 2004 1.494 1.494 1.473 1.473 13,540 -0.03(-2.06%)
Jan 07, 2004 1.541 1.541 1.504 1.504 31,916 -0.07(-4.75%)
Jan 06, 2004 1.559 1.579 1.559 1.579 6,770 +0.01(+0.49%)
Jan 05, 2004 1.603 1.608 1.572 1.572 33,851 -0.04(-2.72%)
Jan 02, 2004 1.640 1.640 1.616 1.616 18,376 -0.02(-1.51%)
Dec 31, 2003 1.603 1.665 1.568 1.640 39,654 +0.02(+1.44%)
Dec 30, 2003 1.608 1.618 1.603 1.617 103,488 +0.06(+3.75%)
Dec 29, 2003 1.445 1.541 1.489 1.559 51,260 +0.11(+7.87%)
Dec 26, 2003 1.422 1.445 1.422 1.445 14,507 -0.00(-0.14%)
Dec 24, 2003 1.499 1.499 1.447 1.447 58,030 -0.05(-3.48%)
Dec 23, 2003 1.499 1.515 1.494 1.499 22,245 -0.02(-1.53%)
Dec 22, 2003 1.473 1.525 1.473 1.522 66,735 +0.05(+3.70%)
Dec 19, 2003 1.460 1.479 1.460 1.468 48,358 +0.03(+1.79%)
Dec 18, 2003 1.473 1.473 1.435 1.442 33,851 -0.03(-1.93%)
Dec 17, 2003 1.486 1.486 1.450 1.471 43,522 -0.04(-2.90%)
Dec 16, 2003 1.488 1.561 1.469 1.515 179,895 +0.05(+3.17%)
Dec 15, 2003 1.489 1.489 1.473 1.468 49,326 +0.00(+0.18%)
Dec 12, 2003 1.321 1.484 1.321 1.466 237,925 +0.15(+11.61%)
Dec 11, 2003 1.264 1.313 1.261 1.313 60,932 +0.05(+3.72%)
Dec 10, 2003 1.267 1.267 1.266 1.266 6,770 -0.01(-0.85%)
Dec 09, 2003 1.264 1.277 1.264 1.277 19,343 +0.01(+1.02%)
Dec 08, 2003 1.267 1.267 1.264 1.264 26,113 +0.00(+0.33%)
Dec 05, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Dec 04, 2003 1.260 1.260 1.260 1.260 967 +0.00(+0.04%)
Dec 03, 2003 1.259 1.259 1.259 1.259 7,737 +0.02(+1.50%)
Dec 02, 2003 1.241 1.241 1.241 1.241 1,934 +0.02(+1.91%)
Dec 01, 2003 1.217 1.217 1.217 1.217 0 +0.00(+0.00%)
Nov 28, 2003 1.217 1.217 1.217 1.217 1,934 +0.00(+0.21%)
Nov 26, 2003 1.215 1.215 1.215 1.215 0 +0.00(+0.21%)
Nov 25, 2003 1.212 1.212 1.212 1.212 4,835 +0.01(+0.86%)
Nov 24, 2003 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
Nov 21, 2003 1.202 1.202 1.202 1.202 0 -0.00(-0.09%)
Nov 20, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 19, 2003 1.202 1.203 1.202 1.203 3,868 +0.01(+0.47%)
Nov 18, 2003 1.197 1.197 1.197 1.197 3,868 +0.01(+0.70%)
Nov 17, 2003 1.189 1.189 1.189 1.189 0 +0.00(+0.00%)
Nov 14, 2003 1.189 1.189 1.189 1.189 967 +0.01(+0.44%)
Nov 13, 2003 1.181 1.184 1.181 1.184 18,376 +0.00(+0.22%)
Nov 12, 2003 1.181 1.181 1.181 1.181 0 +0.01(+0.44%)
Nov 11, 2003 1.176 1.176 1.176 1.176 18,376 +0.01(+0.89%)
Nov 10, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Nov 07, 2003 1.166 1.166 1.166 1.166 4,835 +0.00(+0.22%)
Nov 06, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Nov 05, 2003 1.163 1.163 1.163 1.163 8,704 +0.00(+0.00%)
Nov 04, 2003 1.163 1.163 1.163 1.163 8,704 +0.00(+0.13%)
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.