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 (%)
Mar 31, 2005 5.281 5.447 5.281 5.447 56,096 +0.20(+3.91%)
Mar 30, 2005 5.190 5.314 5.190 5.242 73,505 +0.00(+0.00%)
Mar 29, 2005 5.325 5.356 5.223 5.242 69,636 -0.05(-0.98%)
Mar 28, 2005 5.459 5.459 5.211 5.294 174,091 -0.18(-3.21%)
Mar 24, 2005 5.538 5.538 5.370 5.470 104,455 -0.08(-1.38%)
Mar 23, 2005 5.521 5.546 5.439 5.546 61,899 +0.07(+1.28%)
Mar 22, 2005 5.439 5.703 5.439 5.476 187,632 +0.07(+1.26%)
Mar 21, 2005 5.924 5.976 5.335 5.407 137,339 -0.52(-8.73%)
Mar 18, 2005 5.914 5.953 5.873 5.924 29,015 +0.06(+1.06%)
Mar 17, 2005 5.565 5.893 5.563 5.862 255,334 +0.30(+5.39%)
Mar 16, 2005 5.532 5.596 5.521 5.563 90,914 +0.06(+1.13%)
Mar 15, 2005 5.583 5.583 5.470 5.501 106,389 -0.08(-1.48%)
Mar 14, 2005 5.769 5.800 5.583 5.583 59,965 -0.16(-2.81%)
Mar 11, 2005 5.709 5.749 5.666 5.745 59,965 +0.02(+0.29%)
Mar 10, 2005 6.384 6.384 5.720 5.728 379,133 -0.69(-10.70%)
Mar 09, 2005 6.121 6.551 6.121 6.415 342,380 +0.33(+5.47%)
Mar 08, 2005 5.672 6.111 5.672 6.082 220,516 +0.37(+6.56%)
Mar 07, 2005 5.966 5.974 5.403 5.707 371,396 -0.25(-4.17%)
Mar 04, 2005 5.881 5.955 5.823 5.955 106,389 +0.08(+1.41%)
Mar 03, 2005 5.625 5.873 5.625 5.873 369,461 +0.28(+4.99%)
Mar 02, 2005 5.594 5.614 5.587 5.594 59,965 -0.02(-0.37%)
Mar 01, 2005 5.707 5.707 5.583 5.614 63,833 -0.09(-1.63%)
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%)
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.