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

Phx Minerals Inc (NY: PHX )

3.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2005 5.780 5.780 5.707 5.707 88,980 -0.06(-0.97%)
Feb 25, 2005 5.687 5.788 5.687 5.763 77,374 -0.02(-0.43%)
Feb 24, 2005 5.283 5.790 5.190 5.788 688,630 +0.45(+8.53%)
Feb 23, 2005 5.221 5.335 5.221 5.333 174,091 +0.12(+2.26%)
Feb 22, 2005 4.953 5.219 4.953 5.215 257,269 +0.28(+5.61%)
Feb 18, 2005 4.839 4.950 4.766 4.938 201,172 +0.17(+3.51%)
Feb 17, 2005 4.642 4.810 4.642 4.771 114,126 +0.08(+1.63%)
Feb 16, 2005 4.560 4.694 4.560 4.694 112,192 +0.06(+1.34%)
Feb 15, 2005 4.589 4.642 4.560 4.632 176,026 +0.04(+0.95%)
Feb 14, 2005 4.839 4.839 4.541 4.589 584,175 +0.01(+0.18%)
Feb 11, 2005 4.591 4.694 4.560 4.580 470,048 +0.04(+0.91%)
Feb 10, 2005 4.537 4.814 4.533 4.539 688,630 -0.02(-0.41%)
Feb 09, 2005 4.539 4.593 4.539 4.558 489,391 -0.17(-3.54%)
Feb 08, 2005 4.704 4.777 4.694 4.725 334,643 -0.02(-0.44%)
Feb 07, 2005 4.704 4.787 4.587 4.746 135,404 -0.07(-1.38%)
Feb 04, 2005 4.814 4.814 4.812 4.812 5,803 -0.04(-0.85%)
Feb 03, 2005 4.870 4.870 4.833 4.853 15,474 +0.01(+0.30%)
Feb 02, 2005 4.932 4.932 4.839 4.839 34,818 -0.05(-0.97%)
Feb 01, 2005 4.922 4.948 4.886 4.886 85,111 +0.19(+4.10%)
Jan 31, 2005 4.849 4.919 4.684 4.694 65,768 -0.11(-2.37%)
Jan 28, 2005 4.756 4.849 4.487 4.808 96,717 +0.11(+2.42%)
Jan 27, 2005 4.446 4.756 4.446 4.694 193,435 +0.26(+5.98%)
Jan 26, 2005 4.448 4.448 4.396 4.429 38,687 -0.03(-0.60%)
Jan 25, 2005 4.487 4.487 4.456 4.456 5,803 -0.06(-1.37%)
Jan 24, 2005 4.713 4.746 4.518 4.518 65,768 -0.20(-4.17%)
Jan 21, 2005 4.746 4.756 4.715 4.715 11,606 +0.05(+1.11%)
Jan 20, 2005 4.229 4.725 4.229 4.663 131,536 +0.30(+6.87%)
Jan 19, 2005 4.467 4.467 4.363 4.363 25,146 -0.07(-1.68%)
Jan 18, 2005 4.553 4.553 4.384 4.438 88,980 -0.12(-2.59%)
Jan 14, 2005 4.518 4.556 4.518 4.556 11,606 +0.04(+0.82%)
Jan 13, 2005 4.477 4.518 4.477 4.518 7,737 +0.06(+1.35%)
Jan 12, 2005 4.549 4.580 4.446 4.458 32,884 -0.07(-1.55%)
Jan 11, 2005 4.477 4.529 4.446 4.529 40,621 +0.01(+0.23%)
Jan 10, 2005 4.475 4.518 4.415 4.518 29,015 -0.01(-0.18%)
Jan 07, 2005 4.601 4.601 4.527 4.527 83,177 -0.12(-2.49%)
Jan 06, 2005 4.673 4.673 4.642 4.642 27,080 -0.03(-0.66%)
Jan 05, 2005 4.673 4.673 4.673 4.673 5,803 -0.02(-0.48%)
Jan 04, 2005 4.678 4.696 4.665 4.696 38,687 -0.05(-1.00%)
Jan 03, 2005 4.735 4.777 4.735 4.744 56,096 +0.03(+0.61%)
Dec 31, 2004 4.593 4.715 4.593 4.715 36,752 +0.12(+2.70%)
Dec 30, 2004 4.587 4.591 4.587 4.591 13,540 +0.00(+0.00%)
Dec 29, 2004 4.448 4.611 4.448 4.591 19,343 -0.06(-1.33%)
Dec 28, 2004 4.702 4.702 4.653 4.653 46,424 -0.04(-0.88%)
Dec 27, 2004 4.696 4.696 4.694 4.694 3,868 -0.00(-0.04%)
Dec 23, 2004 4.694 4.713 4.694 4.696 9,671 +0.00(+0.04%)
Dec 22, 2004 4.518 4.735 4.487 4.694 69,636 +0.14(+3.18%)
Dec 21, 2004 4.653 4.657 4.498 4.549 63,833 -0.10(-2.22%)
Dec 20, 2004 4.601 4.653 4.601 4.653 29,015 +0.10(+2.27%)
Dec 17, 2004 4.591 4.591 4.549 4.549 32,884 -0.04(-0.86%)
Dec 16, 2004 4.611 4.673 4.549 4.589 42,555 +0.01(+0.18%)
Dec 15, 2004 4.611 4.611 4.580 4.580 13,540 -0.04(-0.89%)
Dec 14, 2004 4.518 4.622 4.518 4.622 23,212 -0.00(-0.09%)
Dec 13, 2004 4.477 4.684 4.477 4.626 56,096 +0.18(+4.05%)
Dec 10, 2004 4.446 4.446 4.446 4.446 0 +0.00(+0.00%)
Dec 09, 2004 4.529 4.529 4.384 4.446 83,177 -0.10(-2.27%)
Dec 08, 2004 4.498 4.570 4.498 4.549 13,540 +0.02(+0.46%)
Dec 07, 2004 4.498 4.570 4.498 4.529 13,540 +0.07(+1.62%)
Dec 06, 2004 4.477 4.715 4.343 4.456 85,111 -0.05(-1.15%)
Dec 03, 2004 4.351 4.508 4.351 4.508 54,161 +0.16(+3.56%)
Dec 02, 2004 4.694 4.694 4.208 4.353 152,814 -0.51(-10.43%)
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.