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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.557 3.557 3.557 3.557 3,868 -0.00(-0.06%)
Sep 29, 2004 3.639 3.639 3.536 3.559 38,687 -0.12(-3.31%)
Sep 28, 2004 3.567 3.681 3.565 3.681 23,212 +0.17(+4.71%)
Sep 27, 2004 3.536 3.557 3.515 3.515 42,555 +0.00(+0.00%)
Sep 24, 2004 3.412 3.515 3.412 3.515 73,505 +0.13(+3.98%)
Sep 23, 2004 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Sep 22, 2004 3.313 3.400 3.313 3.381 67,702 +0.06(+1.81%)
Sep 21, 2004 3.350 3.350 3.321 3.321 270,809 -0.03(-0.86%)
Sep 20, 2004 3.381 3.381 3.313 3.350 27,080 +0.04(+1.25%)
Sep 17, 2004 3.205 3.309 3.205 3.309 42,555 +0.07(+2.17%)
Sep 16, 2004 3.195 3.238 3.195 3.238 40,621 +0.01(+0.38%)
Sep 15, 2004 3.226 3.226 3.226 3.226 3,868 +0.02(+0.65%)
Sep 14, 2004 3.133 3.205 3.133 3.205 54,161 -0.05(-1.59%)
Sep 13, 2004 3.267 3.267 3.133 3.257 81,242 -0.05(-1.56%)
Sep 10, 2004 3.309 3.311 3.309 3.309 30,949 -0.04(-1.23%)
Sep 09, 2004 3.278 3.350 3.278 3.350 11,606 +0.08(+2.53%)
Sep 08, 2004 3.267 3.267 3.267 3.267 3,868 -0.04(-1.25%)
Sep 07, 2004 3.205 3.309 3.205 3.309 29,015 +0.10(+3.23%)
Sep 03, 2004 3.135 3.247 3.135 3.205 69,636 +0.02(+0.58%)
Sep 02, 2004 3.185 3.257 3.185 3.187 19,343 +0.04(+1.38%)
Sep 01, 2004 3.143 3.143 3.143 3.143 7,737 +0.00(+0.00%)
Aug 31, 2004 3.052 3.151 3.052 3.143 108,323 -0.06(-2.00%)
Aug 30, 2004 3.257 3.257 3.205 3.207 21,277 -0.01(-0.26%)
Aug 27, 2004 3.257 3.257 3.209 3.216 23,212 -0.05(-1.52%)
Aug 26, 2004 3.286 3.286 3.265 3.265 73,505 -0.00(-0.06%)
Aug 25, 2004 3.309 3.309 3.267 3.267 9,671 -0.04(-1.19%)
Aug 24, 2004 3.309 3.309 3.278 3.307 17,409 -0.00(-0.06%)
Aug 23, 2004 3.280 3.350 3.271 3.309 81,242 +0.03(+0.88%)
Aug 20, 2004 3.280 3.309 3.280 3.280 25,146 -0.00(-0.06%)
Aug 19, 2004 3.319 3.319 3.282 3.282 25,146 +1.60(+94.96%)
Aug 17, 2004 1.683 1.683 1.683 1.683 483 -0.00(-0.12%)
Aug 16, 2004 1.680 1.701 1.680 1.685 4,835 +0.03(+1.56%)
Aug 13, 2004 1.659 1.659 1.659 1.659 967 +0.02(+0.94%)
Aug 12, 2004 1.603 1.644 1.603 1.644 15,474 -0.01(-0.63%)
Aug 11, 2004 1.711 1.711 1.654 1.654 10,155 -0.03(-1.84%)
Aug 10, 2004 1.608 1.685 1.592 1.685 11,122 +0.06(+3.82%)
Aug 09, 2004 1.628 1.628 1.572 1.623 15,958 -0.03(-1.57%)
Aug 06, 2004 1.701 1.701 1.649 1.649 6,286 -0.03(-1.85%)
Aug 05, 2004 1.680 1.680 1.680 1.680 483 +0.02(+0.93%)
Aug 04, 2004 1.675 1.713 1.665 1.665 6,770 +0.01(+0.50%)
Aug 03, 2004 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Aug 02, 2004 1.681 1.681 1.654 1.656 4,352 -0.02(-1.11%)
Jul 30, 2004 1.628 1.675 1.628 1.675 2,417 +0.04(+2.66%)
Jul 29, 2004 1.592 1.632 1.582 1.632 10,155 +0.02(+1.15%)
Jul 28, 2004 1.654 1.654 1.597 1.613 15,958 -0.04(-2.50%)
Jul 27, 2004 1.675 1.675 1.654 1.654 9,671 -0.03(-1.54%)
Jul 26, 2004 1.711 1.711 1.680 1.680 20,310 -0.03(-1.51%)
Jul 23, 2004 1.675 1.706 1.675 1.706 25,146 +0.03(+1.85%)
Jul 22, 2004 1.680 1.716 1.654 1.675 28,531 -0.02(-1.23%)
Jul 21, 2004 1.696 1.705 1.696 1.696 1,934 -0.01(-0.36%)
Jul 20, 2004 1.705 1.706 1.697 1.702 12,573 +0.01(+0.61%)
Jul 19, 2004 1.705 1.705 1.692 1.692 967 -0.01(-0.43%)
Jul 16, 2004 1.679 1.703 1.676 1.699 8,704 +0.04(+2.30%)
Jul 15, 2004 1.634 1.685 1.634 1.661 20,310 +0.06(+3.61%)
Jul 14, 2004 1.592 1.603 1.577 1.603 8,704 +0.03(+1.64%)
Jul 13, 2004 1.577 1.577 1.562 1.577 13,540 +0.00(+0.00%)
Jul 12, 2004 1.557 1.577 1.557 1.577 6,770 +0.02(+1.33%)
Jul 09, 2004 1.530 1.556 1.530 1.556 8,221 +0.01(+0.60%)
Jul 08, 2004 1.566 1.566 1.525 1.547 12,089 -0.00(-0.27%)
Jul 07, 2004 1.546 1.572 1.530 1.551 8,221 -0.01(-0.53%)
Jul 06, 2004 1.551 1.566 1.551 1.559 18,859 +0.03(+1.82%)
Jul 02, 2004 1.551 1.551 1.531 1.531 967 -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.