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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004 1.630 1.676 1.630 1.676 2,415 +0.04(+2.66%)
Jul 29, 2004 1.594 1.633 1.583 1.633 10,146 +0.02(+1.15%)
Jul 28, 2004 1.656 1.656 1.599 1.614 15,944 -0.04(-2.50%)
Jul 27, 2004 1.676 1.676 1.656 1.656 9,663 -0.03(-1.54%)
Jul 26, 2004 1.713 1.713 1.682 1.682 20,292 -0.03(-1.52%)
Jul 23, 2004 1.676 1.708 1.676 1.708 25,124 +0.03(+1.85%)
Jul 22, 2004 1.682 1.718 1.656 1.676 28,506 -0.02(-1.23%)
Jul 21, 2004 1.697 1.706 1.697 1.697 1,932 -0.01(-0.36%)
Jul 20, 2004 1.706 1.708 1.698 1.703 12,562 +0.01(+0.61%)
Jul 19, 2004 1.706 1.706 1.693 1.693 966 -0.01(-0.43%)
Jul 16, 2004 1.681 1.704 1.677 1.700 8,696 +0.04(+2.30%)
Jul 15, 2004 1.635 1.687 1.635 1.662 20,292 +0.06(+3.61%)
Jul 14, 2004 1.594 1.604 1.578 1.604 8,696 +0.03(+1.64%)
Jul 13, 2004 1.578 1.578 1.564 1.578 13,528 +0.00(+0.00%)
Jul 12, 2004 1.558 1.578 1.558 1.578 6,764 +0.02(+1.33%)
Jul 09, 2004 1.532 1.557 1.532 1.557 8,213 +0.01(+0.60%)
Jul 08, 2004 1.568 1.568 1.526 1.548 12,078 -0.00(-0.27%)
Jul 07, 2004 1.547 1.573 1.532 1.552 8,213 -0.01(-0.53%)
Jul 06, 2004 1.552 1.568 1.552 1.561 18,843 +0.03(+1.82%)
Jul 02, 2004 1.552 1.552 1.533 1.533 966 -0.04(-2.57%)
Jul 01, 2004 1.624 1.624 1.532 1.573 39,619 -0.03(-1.94%)
Jun 30, 2004 1.604 1.605 1.604 1.604 10,629 +0.00(+0.00%)
Jun 29, 2004 1.573 1.666 1.573 1.604 6,764 +0.02(+0.98%)
Jun 28, 2004 1.604 1.625 1.587 1.589 7,730 -0.02(-0.97%)
Jun 25, 2004 1.553 1.604 1.553 1.604 5,314 +0.04(+2.65%)
Jun 24, 2004 1.713 1.713 1.563 1.563 28,989 -0.12(-7.08%)
Jun 23, 2004 1.620 1.702 1.620 1.682 6,764 +0.08(+4.84%)
Jun 22, 2004 1.625 1.625 1.604 1.604 16,910 -0.01(-0.37%)
Jun 21, 2004 1.682 1.682 1.604 1.610 23,191 -0.05(-3.07%)
Jun 18, 2004 1.697 1.718 1.661 1.661 10,146 -0.04(-2.13%)
Jun 17, 2004 1.687 1.708 1.676 1.697 11,595 +0.01(+0.31%)
Jun 16, 2004 1.656 1.692 1.656 1.692 3,382 +0.04(+2.51%)
Jun 15, 2004 1.645 1.656 1.625 1.651 36,720 +0.01(+0.31%)
Jun 14, 2004 1.604 1.651 1.604 1.645 13,528 +0.09(+5.86%)
Jun 10, 2004 1.501 1.556 1.480 1.554 49,282 +0.06(+3.94%)
Jun 09, 2004 1.506 1.511 1.455 1.495 9,180 -0.04(-2.36%)
Jun 08, 2004 1.531 1.532 1.531 1.532 17,393 +0.02(+1.37%)
Jun 07, 2004 1.480 1.532 1.480 1.511 16,910 -0.02(-1.35%)
Jun 04, 2004 1.547 1.547 1.526 1.532 16,427 +0.00(+0.00%)
Jun 03, 2004 1.526 1.547 1.526 1.532 39,135 +0.01(+0.68%)
Jun 02, 2004 1.552 1.552 1.459 1.521 44,450 -0.02(-1.61%)
Jun 01, 2004 1.630 1.630 1.506 1.546 73,440 -0.06(-3.92%)
May 28, 2004 1.666 1.687 1.583 1.609 13,045 -0.04(-2.20%)
May 27, 2004 1.630 1.645 1.594 1.645 10,146 +0.04(+2.25%)
May 26, 2004 1.697 1.697 1.578 1.609 58,462 -0.09(-5.18%)
May 25, 2004 1.728 1.748 1.697 1.697 11,595 +0.03(+1.80%)
May 24, 2004 1.656 1.739 1.656 1.667 25,124 +0.01(+0.69%)
May 21, 2004 1.614 1.656 1.614 1.656 13,045 +0.06(+3.90%)
May 20, 2004 1.583 1.594 1.583 1.594 7,247 +0.02(+1.32%)
May 19, 2004 1.563 1.635 1.542 1.573 9,180 +0.03(+2.01%)
May 18, 2004 1.578 1.578 1.542 1.542 2,415 -0.01(-0.67%)
May 17, 2004 1.625 1.655 1.532 1.552 36,720 -0.03(-1.96%)
May 14, 2004 1.604 1.604 1.583 1.583 16,427 -0.04(-2.55%)
May 13, 2004 1.602 1.655 1.602 1.625 7,730 +0.05(+3.09%)
May 12, 2004 1.534 1.594 1.534 1.576 9,663 +0.04(+2.77%)
May 11, 2004 1.532 1.534 1.449 1.534 18,360 +0.03(+1.79%)
May 10, 2004 1.526 1.532 1.480 1.507 26,573 +0.02(+1.11%)
May 07, 2004 1.583 1.620 1.438 1.490 26,573 -0.12(-7.34%)
May 06, 2004 1.604 1.644 1.583 1.608 9,180 +0.02(+1.50%)
May 05, 2004 1.583 1.637 1.583 1.584 22,708 +0.01(+0.39%)
May 04, 2004 1.468 1.578 1.459 1.578 22,708 +0.06(+3.81%)
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.