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

Phx Minerals Inc (NY: PHX )

3.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2005 4.803 4.873 4.639 4.649 66,401 -0.11(-2.37%)
Jan 28, 2005 4.711 4.803 4.444 4.762 97,649 +0.11(+2.42%)
Jan 27, 2005 4.404 4.711 4.404 4.649 195,299 +0.26(+5.98%)
Jan 26, 2005 4.406 4.406 4.354 4.387 39,059 -0.03(-0.60%)
Jan 25, 2005 4.444 4.444 4.414 4.414 5,858 -0.06(-1.37%)
Jan 24, 2005 4.668 4.700 4.475 4.475 66,401 -0.19(-4.17%)
Jan 21, 2005 4.700 4.711 4.670 4.670 11,717 +0.05(+1.11%)
Jan 20, 2005 4.188 4.680 4.188 4.619 132,803 +0.30(+6.87%)
Jan 19, 2005 4.424 4.424 4.322 4.322 25,388 -0.07(-1.68%)
Jan 18, 2005 4.510 4.510 4.342 4.395 89,837 -0.12(-2.59%)
Jan 14, 2005 4.475 4.512 4.475 4.512 11,717 +0.04(+0.82%)
Jan 13, 2005 4.434 4.475 4.434 4.475 7,811 +0.06(+1.35%)
Jan 12, 2005 4.506 4.537 4.404 4.416 33,200 -0.07(-1.55%)
Jan 11, 2005 4.434 4.485 4.404 4.485 41,012 +0.01(+0.23%)
Jan 10, 2005 4.432 4.475 4.373 4.475 29,294 -0.01(-0.18%)
Jan 07, 2005 4.557 4.557 4.483 4.483 83,978 -0.11(-2.49%)
Jan 06, 2005 4.629 4.629 4.598 4.598 27,341 -0.03(-0.66%)
Jan 05, 2005 4.629 4.629 4.629 4.629 5,858 -0.02(-0.48%)
Jan 04, 2005 4.633 4.651 4.621 4.651 39,059 -0.05(-1.00%)
Jan 03, 2005 4.690 4.731 4.690 4.698 56,636 +0.03(+0.61%)
Dec 31, 2004 4.549 4.670 4.549 4.670 37,106 +0.12(+2.70%)
Dec 30, 2004 4.543 4.547 4.543 4.547 13,670 +0.00(+0.00%)
Dec 29, 2004 4.406 4.567 4.406 4.547 19,529 -0.06(-1.33%)
Dec 28, 2004 4.657 4.657 4.608 4.608 46,871 -0.04(-0.88%)
Dec 27, 2004 4.651 4.651 4.649 4.649 3,905 -0.00(-0.04%)
Dec 23, 2004 4.649 4.668 4.649 4.651 9,764 +0.00(+0.04%)
Dec 22, 2004 4.475 4.690 4.444 4.649 70,307 +0.14(+3.18%)
Dec 21, 2004 4.608 4.612 4.455 4.506 64,448 -0.10(-2.22%)
Dec 20, 2004 4.557 4.608 4.557 4.608 29,294 +0.10(+2.27%)
Dec 17, 2004 4.547 4.547 4.506 4.506 33,200 -0.04(-0.86%)
Dec 16, 2004 4.567 4.629 4.506 4.545 42,965 +0.01(+0.18%)
Dec 15, 2004 4.567 4.567 4.537 4.537 13,670 -0.04(-0.89%)
Dec 14, 2004 4.475 4.578 4.475 4.578 23,435 -0.00(-0.09%)
Dec 13, 2004 4.434 4.639 4.434 4.582 56,636 +0.18(+4.05%)
Dec 10, 2004 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Dec 09, 2004 4.485 4.485 4.342 4.404 83,978 -0.10(-2.27%)
Dec 08, 2004 4.455 4.526 4.455 4.506 13,670 +0.02(+0.46%)
Dec 07, 2004 4.455 4.526 4.455 4.485 13,670 +0.07(+1.62%)
Dec 06, 2004 4.434 4.670 4.301 4.414 85,931 -0.05(-1.15%)
Dec 03, 2004 4.309 4.465 4.309 4.465 54,683 +0.15(+3.56%)
Dec 02, 2004 4.649 4.649 4.168 4.311 154,286 -0.50(-10.43%)
Dec 01, 2004 4.916 4.916 4.811 4.813 29,294 -0.14(-2.89%)
Nov 30, 2004 5.141 5.172 4.864 4.957 66,401 -0.22(-4.20%)
Nov 29, 2004 5.182 5.182 5.172 5.174 68,354 +0.14(+2.72%)
Nov 26, 2004 4.997 5.036 4.997 5.036 5,858 +0.03(+0.61%)
Nov 24, 2004 4.987 5.006 4.957 5.006 42,965 +0.05(+0.99%)
Nov 23, 2004 4.846 4.957 4.846 4.957 31,247 +0.07(+1.47%)
Nov 22, 2004 4.916 4.957 4.844 4.885 56,636 +0.10(+2.10%)
Nov 19, 2004 4.576 4.784 4.576 4.784 39,059 +0.25(+5.46%)
Nov 18, 2004 4.608 4.608 4.537 4.537 7,811 -0.03(-0.67%)
Nov 17, 2004 4.762 4.762 4.567 4.567 82,025 -0.14(-3.04%)
Nov 16, 2004 4.608 4.711 4.608 4.711 68,354 +0.15(+3.19%)
Nov 15, 2004 4.424 4.565 4.424 4.565 70,307 +0.18(+4.06%)
Nov 12, 2004 4.363 4.424 4.322 4.387 70,307 +0.03(+0.80%)
Nov 11, 2004 4.404 4.404 4.322 4.352 31,247 -0.01(-0.19%)
Nov 10, 2004 4.350 4.360 4.322 4.360 5,858 +0.04(+0.90%)
Nov 09, 2004 4.158 4.322 4.147 4.322 214,828 +0.10(+2.43%)
Nov 08, 2004 4.219 4.250 4.176 4.219 60,542 +0.01(+0.24%)
Nov 05, 2004 4.199 4.209 4.158 4.209 48,824 +0.05(+1.23%)
Nov 04, 2004 4.209 4.209 4.158 4.158 17,576 -0.09(-2.17%)
Nov 03, 2004 4.256 4.342 4.240 4.250 132,803 +0.02(+0.48%)
Nov 02, 2004 4.281 4.322 4.188 4.229 87,884 +0.00(+0.00%)
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.