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 +0.030 (+0.89%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 6, 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 27, 2004 1.562 1.593 1.558 1.593 19,151 +0.03(+1.97%)
Feb 26, 2004 1.572 1.572 1.562 1.562 28,726 -0.01(-0.63%)
Feb 25, 2004 1.577 1.592 1.572 1.572 13,405 +0.00(+0.23%)
Feb 24, 2004 1.566 1.572 1.557 1.568 23,938 +0.01(+0.43%)
Feb 23, 2004 1.578 1.592 1.561 1.561 22,981 -0.02(-1.09%)
Feb 20, 2004 1.578 1.578 1.578 1.578 957 +0.00(+0.27%)
Feb 19, 2004 1.577 1.580 1.557 1.574 29,684 +0.01(+0.33%)
Feb 18, 2004 1.553 1.582 1.553 1.569 17,236 +0.03(+1.69%)
Feb 17, 2004 1.514 1.566 1.514 1.543 37,344 +0.03(+1.93%)
Feb 13, 2004 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Feb 12, 2004 1.513 1.514 1.499 1.514 22,981 +0.00(+0.00%)
Feb 11, 2004 1.582 1.627 1.514 1.514 131,185 -0.09(-5.72%)
Feb 10, 2004 1.614 1.619 1.572 1.606 65,114 +0.01(+0.79%)
Feb 09, 2004 1.475 1.593 1.475 1.593 56,496 +0.12(+8.00%)
Feb 06, 2004 1.439 1.475 1.439 1.475 19,151 +0.04(+2.99%)
Feb 05, 2004 1.433 1.439 1.428 1.432 8,618 +0.01(+0.48%)
Feb 04, 2004 1.428 1.433 1.423 1.425 19,151 -0.01(-0.55%)
Feb 03, 2004 1.423 1.433 1.423 1.433 7,660 +0.01(+0.40%)
Feb 02, 2004 1.410 1.428 1.402 1.428 22,023 +0.02(+1.26%)
Jan 30, 2004 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 29, 2004 1.444 1.444 1.410 1.410 12,448 -0.03(-2.35%)
Jan 28, 2004 1.460 1.460 1.444 1.444 5,745 -0.02(-1.43%)
Jan 27, 2004 1.446 1.470 1.446 1.465 16,278 +0.02(+1.26%)
Jan 26, 2004 1.402 1.446 1.394 1.446 22,981 +0.05(+3.55%)
Jan 23, 2004 1.429 1.429 1.380 1.397 62,241 -0.03(-2.16%)
Jan 22, 2004 1.458 1.458 1.428 1.428 10,533 -0.02(-1.37%)
Jan 21, 2004 1.447 1.447 1.447 1.447 0 +0.00(+0.00%)
Jan 20, 2004 1.452 1.457 1.447 1.447 24,896 -0.00(-0.29%)
Jan 16, 2004 1.454 1.462 1.446 1.452 12,448 +0.00(+0.18%)
Jan 15, 2004 1.454 1.462 1.449 1.449 17,236 -0.01(-0.89%)
Jan 14, 2004 1.512 1.512 1.462 1.462 23,938 -0.06(-3.78%)
Jan 13, 2004 1.527 1.531 1.509 1.519 38,302 -0.01(-0.68%)
Jan 12, 2004 1.555 1.566 1.504 1.530 83,307 -0.03(-1.68%)
Jan 09, 2004 1.501 1.556 1.501 1.556 139,803 +0.07(+4.56%)
Jan 08, 2004 1.509 1.509 1.488 1.488 13,405 -0.03(-2.06%)
Jan 07, 2004 1.556 1.556 1.519 1.519 31,599 -0.08(-4.75%)
Jan 06, 2004 1.574 1.595 1.574 1.595 6,702 +0.01(+0.49%)
Jan 05, 2004 1.619 1.624 1.587 1.587 33,514 -0.04(-2.72%)
Jan 02, 2004 1.657 1.657 1.632 1.632 18,193 -0.03(-1.51%)
Dec 31, 2003 1.619 1.681 1.584 1.657 39,259 +0.02(+1.44%)
Dec 30, 2003 1.624 1.634 1.619 1.633 102,458 +0.06(+3.75%)
Dec 29, 2003 1.459 1.556 1.504 1.574 50,750 +0.11(+7.87%)
Dec 26, 2003 1.436 1.459 1.436 1.459 14,363 -0.00(-0.14%)
Dec 24, 2003 1.514 1.514 1.462 1.462 57,453 -0.05(-3.48%)
Dec 23, 2003 1.514 1.530 1.509 1.514 22,023 -0.02(-1.53%)
Dec 22, 2003 1.488 1.540 1.488 1.538 66,071 +0.05(+3.70%)
Dec 19, 2003 1.475 1.493 1.475 1.483 47,877 +0.03(+1.79%)
Dec 18, 2003 1.488 1.488 1.449 1.457 33,514 -0.03(-1.93%)
Dec 17, 2003 1.501 1.501 1.465 1.486 43,090 -0.04(-2.90%)
Dec 16, 2003 1.503 1.577 1.483 1.530 178,106 +0.05(+3.17%)
Dec 15, 2003 1.504 1.504 1.488 1.483 48,835 +0.00(+0.18%)
Dec 12, 2003 1.334 1.499 1.334 1.480 235,559 +0.15(+11.61%)
Dec 11, 2003 1.277 1.326 1.274 1.326 60,326 +0.05(+3.72%)
Dec 10, 2003 1.279 1.279 1.279 1.279 6,702 -0.01(-0.85%)
Dec 09, 2003 1.277 1.290 1.277 1.290 19,151 +0.01(+1.02%)
Dec 08, 2003 1.280 1.280 1.277 1.277 25,854 +0.00(+0.33%)
Dec 05, 2003 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Dec 04, 2003 1.273 1.273 1.273 1.273 957 +0.00(+0.04%)
Dec 03, 2003 1.271 1.272 1.271 1.272 7,660 +0.02(+1.50%)
Dec 02, 2003 1.253 1.253 1.253 1.253 1,915 +0.02(+1.91%)
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.