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

Phx Minerals Inc (NY: PHX )

3.310 +0.130 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2004 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Jan 29, 2004 1.442 1.442 1.409 1.409 12,459 -0.03(-2.35%)
Jan 28, 2004 1.459 1.459 1.442 1.442 5,750 -0.02(-1.43%)
Jan 27, 2004 1.445 1.469 1.445 1.463 16,293 +0.02(+1.26%)
Jan 26, 2004 1.401 1.445 1.393 1.445 23,001 +0.05(+3.55%)
Jan 23, 2004 1.427 1.427 1.378 1.396 62,296 -0.03(-2.16%)
Jan 22, 2004 1.457 1.457 1.426 1.426 10,542 -0.02(-1.37%)
Jan 21, 2004 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jan 20, 2004 1.450 1.456 1.446 1.446 24,918 -0.00(-0.29%)
Jan 16, 2004 1.452 1.461 1.445 1.450 12,459 +0.00(+0.18%)
Jan 15, 2004 1.453 1.461 1.448 1.448 17,251 -0.01(-0.89%)
Jan 14, 2004 1.511 1.511 1.461 1.461 23,960 -0.06(-3.78%)
Jan 13, 2004 1.526 1.530 1.508 1.518 38,336 -0.01(-0.68%)
Jan 12, 2004 1.554 1.565 1.502 1.529 83,381 -0.03(-1.68%)
Jan 09, 2004 1.500 1.555 1.500 1.555 139,928 +0.07(+4.56%)
Jan 08, 2004 1.508 1.508 1.487 1.487 13,417 -0.03(-2.06%)
Jan 07, 2004 1.555 1.555 1.518 1.518 31,627 -0.08(-4.75%)
Jan 06, 2004 1.573 1.594 1.573 1.594 6,708 +0.01(+0.49%)
Jan 05, 2004 1.617 1.622 1.586 1.586 33,544 -0.04(-2.72%)
Jan 02, 2004 1.655 1.655 1.630 1.630 18,209 -0.03(-1.51%)
Dec 31, 2003 1.617 1.680 1.582 1.655 39,294 +0.02(+1.44%)
Dec 30, 2003 1.622 1.633 1.618 1.632 102,550 +0.06(+3.75%)
Dec 29, 2003 1.458 1.555 1.502 1.573 50,795 +0.11(+7.87%)
Dec 26, 2003 1.435 1.458 1.435 1.458 14,376 -0.00(-0.14%)
Dec 24, 2003 1.513 1.513 1.460 1.460 57,504 -0.05(-3.48%)
Dec 23, 2003 1.513 1.529 1.508 1.513 22,043 -0.02(-1.53%)
Dec 22, 2003 1.487 1.539 1.487 1.536 66,130 +0.05(+3.70%)
Dec 19, 2003 1.473 1.492 1.473 1.482 47,920 +0.03(+1.79%)
Dec 18, 2003 1.487 1.487 1.448 1.456 33,544 -0.03(-1.93%)
Dec 17, 2003 1.500 1.500 1.463 1.484 43,128 -0.04(-2.90%)
Dec 16, 2003 1.501 1.576 1.482 1.529 178,264 +0.05(+3.17%)
Dec 15, 2003 1.502 1.502 1.487 1.482 48,879 +0.00(+0.18%)
Dec 12, 2003 1.333 1.497 1.333 1.479 235,769 +0.15(+11.61%)
Dec 11, 2003 1.276 1.325 1.273 1.325 60,379 +0.05(+3.72%)
Dec 10, 2003 1.278 1.278 1.278 1.278 6,708 -0.01(-0.85%)
Dec 09, 2003 1.276 1.289 1.276 1.289 19,168 +0.01(+1.02%)
Dec 08, 2003 1.279 1.279 1.276 1.276 25,877 +0.00(+0.33%)
Dec 05, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Dec 04, 2003 1.271 1.271 1.271 1.271 958 +0.00(+0.04%)
Dec 03, 2003 1.270 1.271 1.270 1.271 7,667 +0.02(+1.50%)
Dec 02, 2003 1.252 1.252 1.252 1.252 1,916 +0.02(+1.91%)
Dec 01, 2003 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Nov 28, 2003 1.229 1.229 1.229 1.229 1,916 +0.00(+0.21%)
Nov 26, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.21%)
Nov 25, 2003 1.223 1.223 1.223 1.223 4,792 +0.01(+0.86%)
Nov 24, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Nov 21, 2003 1.213 1.213 1.213 1.213 0 -0.00(-0.09%)
Nov 20, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Nov 19, 2003 1.213 1.214 1.213 1.214 3,833 +0.01(+0.48%)
Nov 18, 2003 1.208 1.208 1.208 1.208 3,833 +0.01(+0.70%)
Nov 17, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 14, 2003 1.200 1.200 1.200 1.200 958 +0.01(+0.44%)
Nov 13, 2003 1.192 1.195 1.192 1.195 18,209 +0.00(+0.22%)
Nov 12, 2003 1.192 1.192 1.192 1.192 0 +0.01(+0.44%)
Nov 11, 2003 1.187 1.187 1.187 1.187 18,209 +0.01(+0.89%)
Nov 10, 2003 1.176 1.176 1.176 1.176 0 +0.00(+0.00%)
Nov 07, 2003 1.176 1.176 1.176 1.176 4,792 +0.00(+0.22%)
Nov 06, 2003 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Nov 05, 2003 1.174 1.174 1.174 1.174 8,625 +0.00(+0.00%)
Nov 04, 2003 1.174 1.174 1.174 1.174 8,625 +0.00(+0.13%)
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.