Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing 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 (%)
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%)
Nov 03, 2003 1.162 1.162 1.162 1.162 0 +0.00(+0.00%)
Oct 31, 2003 1.162 1.162 1.162 1.162 2,901 -0.00(-0.13%)
Oct 30, 2003 1.163 1.163 1.163 1.163 8,704 +0.00(+0.09%)
Oct 29, 2003 1.162 1.163 1.162 1.162 10,638 -0.00(-0.09%)
Oct 28, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Oct 27, 2003 1.168 1.168 1.163 1.163 6,770 +0.00(+0.04%)
Oct 24, 2003 1.161 1.163 1.161 1.163 58,997 +0.00(+0.27%)
Oct 23, 2003 1.160 1.160 1.160 1.160 2,901 -0.00(-0.09%)
Oct 22, 2003 1.152 1.161 1.152 1.161 15,474 +0.01(+0.67%)
Oct 21, 2003 1.153 1.153 1.153 1.153 0 -0.01(-0.45%)
Oct 20, 2003 1.158 1.158 1.158 1.158 0 +0.00(+0.04%)
Oct 17, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 16, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 15, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 14, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 13, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 10, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 09, 2003 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 08, 2003 1.157 1.157 1.157 1.157 7,737 -0.00(-0.04%)
Oct 07, 2003 1.158 1.158 1.158 1.158 3,868 -0.01(-0.44%)
Oct 06, 2003 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Oct 03, 2003 1.168 1.166 1.163 1.163 15,474 -0.01(-0.44%)
Oct 02, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Oct 01, 2003 1.171 1.171 1.171 1.168 10,638 -0.00(-0.40%)
Sep 30, 2003 1.174 1.176 1.173 1.173 15,474 -0.00(-0.04%)
Sep 29, 2003 1.174 1.174 1.174 1.174 3,868 -0.01(-0.87%)
Sep 26, 2003 1.184 1.184 1.184 1.184 967 +0.00(+0.00%)
Sep 25, 2003 1.184 1.184 1.184 1.184 1,934 -0.00(-0.09%)
Sep 24, 2003 1.185 1.185 1.185 1.185 4,835 +0.00(+0.13%)
Sep 23, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 22, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 19, 2003 1.183 1.183 1.183 1.183 13,540 +0.00(+0.18%)
Sep 18, 2003 1.181 1.181 1.181 1.181 19,343 +0.00(+0.00%)
Sep 17, 2003 1.179 1.181 1.179 1.181 7,737 +0.00(+0.40%)
Sep 16, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Sep 15, 2003 1.174 1.177 1.174 1.177 105,422 +0.00(+0.04%)
Sep 12, 2003 1.176 1.176 1.176 1.176 0 +0.00(+0.00%)
Sep 11, 2003 1.176 1.176 1.176 1.176 16,442 +0.00(+0.00%)
Sep 10, 2003 1.176 1.176 1.176 1.176 9,671 -0.00(-0.22%)
Sep 09, 2003 1.184 1.184 1.179 1.179 19,343 -0.01(-0.87%)
Sep 08, 2003 1.194 1.194 1.189 1.189 24,179 -0.01(-0.86%)
Sep 05, 2003 1.205 1.205 1.199 1.199 6,770 -0.01(-0.43%)
Sep 04, 2003 1.205 1.205 1.205 1.205 5,803 -0.00(-0.21%)
Sep 03, 2003 1.215 1.215 1.207 1.207 25,146 -0.01(-1.06%)
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.