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 -0.110 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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.