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

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 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 5.838 5.838 5.765 5.765 88,095 -0.06(-0.97%)
Feb 25, 2005 5.744 5.846 5.744 5.821 76,604 -0.03(-0.43%)
Feb 24, 2005 5.336 5.848 5.242 5.846 681,782 +0.46(+8.53%)
Feb 23, 2005 5.274 5.389 5.274 5.387 172,360 +0.12(+2.26%)
Feb 22, 2005 5.002 5.272 5.002 5.268 254,710 +0.28(+5.61%)
Feb 18, 2005 4.887 5.000 4.814 4.988 199,172 +0.17(+3.51%)
Feb 17, 2005 4.689 4.858 4.689 4.819 112,992 +0.08(+1.63%)
Feb 16, 2005 4.605 4.741 4.605 4.741 111,076 +0.06(+1.34%)
Feb 15, 2005 4.635 4.689 4.605 4.679 174,275 +0.04(+0.95%)
Feb 14, 2005 4.887 4.887 4.587 4.635 578,366 +0.01(+0.18%)
Feb 11, 2005 4.637 4.741 4.605 4.626 465,373 +0.04(+0.91%)
Feb 10, 2005 4.582 4.862 4.578 4.585 681,782 -0.02(-0.41%)
Feb 09, 2005 4.585 4.639 4.585 4.603 484,525 -0.17(-3.54%)
Feb 08, 2005 4.752 4.825 4.741 4.773 331,315 -0.02(-0.44%)
Feb 07, 2005 4.752 4.835 4.633 4.793 134,058 -0.07(-1.38%)
Feb 04, 2005 4.862 4.862 4.860 4.860 5,745 -0.04(-0.85%)
Feb 03, 2005 4.919 4.919 4.881 4.902 15,320 +0.01(+0.30%)
Feb 02, 2005 4.981 4.981 4.887 4.887 34,472 -0.05(-0.97%)
Feb 01, 2005 4.971 4.998 4.935 4.935 84,265 +0.19(+4.10%)
Jan 31, 2005 4.898 4.969 4.731 4.741 65,114 -0.11(-2.37%)
Jan 28, 2005 4.804 4.898 4.532 4.856 95,755 +0.11(+2.42%)
Jan 27, 2005 4.491 4.804 4.491 4.741 191,511 +0.27(+5.98%)
Jan 26, 2005 4.493 4.493 4.440 4.474 38,302 -0.03(-0.60%)
Jan 25, 2005 4.532 4.532 4.501 4.501 5,745 -0.06(-1.37%)
Jan 24, 2005 4.760 4.793 4.564 4.564 65,114 -0.20(-4.17%)
Jan 21, 2005 4.793 4.804 4.762 4.762 11,490 +0.05(+1.11%)
Jan 20, 2005 4.271 4.773 4.271 4.710 130,228 +0.30(+6.87%)
Jan 19, 2005 4.511 4.511 4.407 4.407 24,896 -0.08(-1.68%)
Jan 18, 2005 4.599 4.599 4.428 4.482 88,095 -0.12(-2.59%)
Jan 14, 2005 4.564 4.601 4.564 4.601 11,490 +0.04(+0.82%)
Jan 13, 2005 4.522 4.564 4.522 4.564 7,660 +0.06(+1.35%)
Jan 12, 2005 4.595 4.626 4.491 4.503 32,557 -0.07(-1.55%)
Jan 11, 2005 4.522 4.574 4.491 4.574 40,217 +0.01(+0.23%)
Jan 10, 2005 4.520 4.564 4.459 4.564 28,726 -0.01(-0.18%)
Jan 07, 2005 4.647 4.647 4.572 4.572 82,350 -0.12(-2.49%)
Jan 06, 2005 4.720 4.720 4.689 4.689 26,811 -0.03(-0.66%)
Jan 05, 2005 4.720 4.720 4.720 4.720 5,745 -0.02(-0.48%)
Jan 04, 2005 4.725 4.743 4.712 4.743 38,302 -0.05(-1.00%)
Jan 03, 2005 4.783 4.825 4.783 4.791 55,538 +0.03(+0.61%)
Dec 31, 2004 4.639 4.762 4.639 4.762 36,387 +0.13(+2.70%)
Dec 30, 2004 4.633 4.637 4.633 4.637 13,405 +0.00(+0.00%)
Dec 29, 2004 4.493 4.658 4.493 4.637 19,151 -0.06(-1.33%)
Dec 28, 2004 4.750 4.750 4.699 4.699 45,962 -0.04(-0.88%)
Dec 27, 2004 4.743 4.743 4.741 4.741 3,830 -0.00(-0.04%)
Dec 23, 2004 4.741 4.760 4.741 4.743 9,575 +0.00(+0.04%)
Dec 22, 2004 4.564 4.783 4.532 4.741 68,944 +0.15(+3.18%)
Dec 21, 2004 4.699 4.704 4.543 4.595 63,198 -0.10(-2.22%)
Dec 20, 2004 4.647 4.699 4.647 4.699 28,726 +0.10(+2.27%)
Dec 17, 2004 4.637 4.637 4.595 4.595 32,557 -0.04(-0.86%)
Dec 16, 2004 4.658 4.720 4.595 4.635 42,132 +0.01(+0.18%)
Dec 15, 2004 4.658 4.658 4.626 4.626 13,405 -0.04(-0.90%)
Dec 14, 2004 4.564 4.668 4.564 4.668 22,981 -0.00(-0.09%)
Dec 13, 2004 4.522 4.731 4.522 4.672 55,538 +0.18(+4.05%)
Dec 10, 2004 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Dec 09, 2004 4.574 4.574 4.428 4.491 82,350 -0.10(-2.27%)
Dec 08, 2004 4.543 4.616 4.543 4.595 13,405 +0.02(+0.46%)
Dec 07, 2004 4.543 4.616 4.543 4.574 13,405 +0.07(+1.62%)
Dec 06, 2004 4.522 4.762 4.386 4.501 84,265 -0.05(-1.15%)
Dec 03, 2004 4.394 4.553 4.394 4.553 53,623 +0.16(+3.56%)
Dec 02, 2004 4.741 4.741 4.250 4.397 151,294 -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.