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

Phx Minerals Inc (NY: PHX )

3.290 -0.060 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 28, 2004 1.681 1.702 1.598 1.624 12,927 -0.04(-2.20%)
May 27, 2004 1.645 1.660 1.608 1.660 10,054 +0.04(+2.25%)
May 26, 2004 1.713 1.713 1.593 1.624 57,932 -0.09(-5.18%)
May 25, 2004 1.744 1.764 1.713 1.713 11,490 +0.03(+1.80%)
May 24, 2004 1.671 1.754 1.671 1.682 24,896 +0.01(+0.69%)
May 21, 2004 1.629 1.671 1.629 1.671 12,927 +0.06(+3.90%)
May 20, 2004 1.598 1.608 1.598 1.608 7,181 +0.02(+1.32%)
May 19, 2004 1.577 1.650 1.556 1.587 9,096 +0.03(+2.01%)
May 18, 2004 1.593 1.593 1.556 1.556 2,393 -0.01(-0.67%)
May 17, 2004 1.640 1.670 1.546 1.566 36,387 -0.03(-1.96%)
May 14, 2004 1.619 1.619 1.598 1.598 16,278 -0.04(-2.55%)
May 13, 2004 1.617 1.670 1.617 1.640 7,660 +0.05(+3.09%)
May 12, 2004 1.548 1.608 1.548 1.591 9,575 +0.04(+2.77%)
May 11, 2004 1.546 1.548 1.462 1.548 18,193 +0.03(+1.79%)
May 10, 2004 1.540 1.546 1.493 1.521 26,332 +0.02(+1.11%)
May 07, 2004 1.598 1.634 1.452 1.504 26,332 -0.12(-7.34%)
May 06, 2004 1.619 1.659 1.598 1.623 9,096 +0.02(+1.50%)
May 05, 2004 1.598 1.652 1.598 1.599 22,502 +0.01(+0.39%)
May 04, 2004 1.482 1.593 1.472 1.593 22,502 +0.06(+3.81%)
May 03, 2004 1.441 1.603 1.441 1.534 76,125 +0.01(+0.62%)
Apr 30, 2004 1.603 1.606 1.525 1.525 33,514 -0.10(-6.11%)
Apr 29, 2004 1.723 1.723 1.624 1.624 91,925 -0.15(-8.53%)
Apr 28, 2004 1.864 1.864 1.766 1.775 28,726 -0.10(-5.29%)
Apr 27, 2004 1.880 1.895 1.869 1.875 27,769 +0.03(+1.41%)
Apr 26, 2004 1.963 1.984 1.766 1.848 116,822 -0.09(-4.58%)
Apr 23, 2004 1.859 1.979 1.859 1.937 29,684 +0.09(+4.80%)
Apr 22, 2004 1.770 1.853 1.770 1.848 44,047 +0.02(+0.85%)
Apr 21, 2004 2.031 2.031 1.833 1.833 63,677 -0.19(-9.54%)
Apr 20, 2004 2.010 2.036 2.005 2.026 57,453 +0.02(+0.83%)
Apr 19, 2004 2.036 2.036 1.979 2.009 30,641 +0.00(+0.21%)
Apr 16, 2004 2.034 2.034 1.902 2.005 60,326 -0.02(-0.90%)
Apr 14, 2004 1.979 2.088 1.958 2.023 151,294 +0.04(+1.97%)
Apr 13, 2004 1.995 1.997 1.974 1.984 38,302 -0.01(-0.52%)
Apr 12, 2004 1.820 2.047 1.820 1.995 203,960 +0.19(+10.56%)
Apr 08, 2004 1.833 1.833 1.791 1.804 32,557 -0.02(-1.29%)
Apr 07, 2004 1.820 1.828 1.820 1.828 6,702 +0.00(+0.00%)
Apr 06, 2004 1.796 1.828 1.796 1.828 8,618 +0.04(+2.31%)
Apr 05, 2004 1.786 1.786 1.765 1.786 38,302 +0.00(+0.03%)
Apr 02, 2004 1.812 1.813 1.775 1.786 23,938 -0.04(-2.01%)
Apr 01, 2004 1.830 1.830 1.818 1.822 18,193 +0.01(+0.43%)
Mar 31, 2004 1.815 1.815 1.815 1.815 11,490 +0.00(+0.00%)
Mar 30, 2004 1.817 1.817 1.809 1.815 9,575 -0.01(-0.43%)
Mar 29, 2004 1.798 1.856 1.798 1.822 33,514 +0.03(+1.93%)
Mar 26, 2004 1.749 1.788 1.749 1.788 15,320 +0.04(+2.21%)
Mar 25, 2004 1.750 1.752 1.736 1.749 7,660 -0.01(-0.45%)
Mar 24, 2004 1.757 1.757 1.741 1.757 49,793 -0.00(-0.06%)
Mar 23, 2004 1.765 1.765 1.758 1.758 6,702 -0.01(-0.77%)
Mar 22, 2004 1.775 1.781 1.718 1.772 39,259 +0.01(+0.53%)
Mar 19, 2004 1.783 1.783 1.718 1.762 34,472 -0.03(-1.46%)
Mar 18, 2004 1.757 1.794 1.754 1.788 19,151 +0.04(+2.09%)
Mar 17, 2004 1.728 1.820 1.728 1.752 82,350 -0.04(-2.47%)
Mar 16, 2004 1.892 1.892 1.707 1.796 89,053 -0.10(-5.03%)
Mar 15, 2004 1.919 1.919 1.890 1.891 44,047 -0.01(-0.77%)
Mar 12, 2004 1.867 1.976 1.867 1.906 95,755 +0.08(+4.41%)
Mar 11, 2004 1.788 1.922 1.775 1.825 105,331 +0.06(+3.59%)
Mar 10, 2004 1.723 1.846 1.681 1.762 177,148 +0.03(+1.56%)
Mar 09, 2004 2.034 2.047 1.734 1.735 119,694 -0.30(-14.69%)
Mar 08, 2004 2.091 2.227 2.026 2.034 295,885 +0.02(+1.04%)
Mar 05, 2004 1.749 2.013 1.749 2.013 155,124 +0.27(+15.42%)
Mar 04, 2004 1.658 1.767 1.658 1.744 67,986 +0.09(+5.73%)
Mar 03, 2004 1.600 1.650 1.600 1.650 8,618 +0.04(+2.57%)
Mar 02, 2004 1.696 1.696 1.585 1.608 58,411 -0.09(-5.20%)
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.