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

Phx Minerals Inc (NY: PHX )

3.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 28, 2005 5.833 5.833 5.760 5.760 88,173 -0.06(-0.97%)
Feb 25, 2005 5.739 5.841 5.739 5.816 76,672 -0.03(-0.43%)
Feb 24, 2005 5.332 5.843 5.238 5.841 682,389 +0.46(+8.53%)
Feb 23, 2005 5.269 5.384 5.269 5.382 172,514 +0.12(+2.26%)
Feb 22, 2005 4.998 5.267 4.998 5.263 254,937 +0.28(+5.61%)
Feb 18, 2005 4.883 4.996 4.810 4.983 199,349 +0.17(+3.51%)
Feb 17, 2005 4.685 4.854 4.685 4.814 113,092 +0.08(+1.63%)
Feb 16, 2005 4.601 4.737 4.601 4.737 111,175 +0.06(+1.34%)
Feb 15, 2005 4.631 4.685 4.601 4.674 174,430 +0.04(+0.95%)
Feb 14, 2005 4.883 4.883 4.583 4.631 578,880 +0.01(+0.18%)
Feb 11, 2005 4.633 4.737 4.601 4.622 465,788 +0.04(+0.91%)
Feb 10, 2005 4.578 4.858 4.574 4.580 682,389 -0.02(-0.41%)
Feb 09, 2005 4.580 4.635 4.580 4.599 484,956 -0.17(-3.54%)
Feb 08, 2005 4.747 4.820 4.737 4.768 331,610 -0.02(-0.44%)
Feb 07, 2005 4.747 4.831 4.628 4.789 134,177 -0.07(-1.38%)
Feb 04, 2005 4.858 4.858 4.856 4.856 5,750 -0.04(-0.85%)
Feb 03, 2005 4.914 4.914 4.877 4.898 15,334 +0.01(+0.30%)
Feb 02, 2005 4.977 4.977 4.883 4.883 34,502 -0.05(-0.97%)
Feb 01, 2005 4.967 4.994 4.931 4.931 84,340 +0.19(+4.10%)
Jan 31, 2005 4.894 4.964 4.727 4.737 65,172 -0.11(-2.37%)
Jan 28, 2005 4.800 4.894 4.528 4.852 95,841 +0.11(+2.42%)
Jan 27, 2005 4.487 4.800 4.487 4.737 191,682 +0.27(+5.98%)
Jan 26, 2005 4.489 4.489 4.437 4.470 38,336 -0.03(-0.60%)
Jan 25, 2005 4.528 4.528 4.497 4.497 5,750 -0.06(-1.37%)
Jan 24, 2005 4.756 4.789 4.560 4.560 65,172 -0.20(-4.17%)
Jan 21, 2005 4.789 4.800 4.758 4.758 11,500 +0.05(+1.11%)
Jan 20, 2005 4.267 4.768 4.267 4.706 130,344 +0.30(+6.87%)
Jan 19, 2005 4.507 4.507 4.403 4.403 24,918 -0.08(-1.68%)
Jan 18, 2005 4.595 4.595 4.424 4.478 88,173 -0.12(-2.59%)
Jan 14, 2005 4.560 4.597 4.560 4.597 11,500 +0.04(+0.82%)
Jan 13, 2005 4.518 4.560 4.518 4.560 7,667 +0.06(+1.35%)
Jan 12, 2005 4.591 4.622 4.487 4.499 32,586 -0.07(-1.55%)
Jan 11, 2005 4.518 4.570 4.487 4.570 40,253 +0.01(+0.23%)
Jan 10, 2005 4.516 4.560 4.455 4.560 28,752 -0.01(-0.18%)
Jan 07, 2005 4.643 4.643 4.568 4.568 82,423 -0.12(-2.49%)
Jan 06, 2005 4.716 4.716 4.685 4.685 26,835 -0.03(-0.66%)
Jan 05, 2005 4.716 4.716 4.716 4.716 5,750 -0.02(-0.48%)
Jan 04, 2005 4.720 4.739 4.708 4.739 38,336 -0.05(-1.00%)
Jan 03, 2005 4.779 4.820 4.779 4.787 55,587 +0.03(+0.61%)
Dec 31, 2004 4.635 4.758 4.635 4.758 36,419 +0.13(+2.70%)
Dec 30, 2004 4.628 4.633 4.628 4.633 13,417 +0.00(+0.00%)
Dec 29, 2004 4.489 4.654 4.489 4.633 19,168 -0.06(-1.33%)
Dec 28, 2004 4.745 4.745 4.695 4.695 46,003 -0.04(-0.88%)
Dec 27, 2004 4.739 4.739 4.737 4.737 3,833 -0.00(-0.04%)
Dec 23, 2004 4.737 4.756 4.737 4.739 9,584 +0.00(+0.04%)
Dec 22, 2004 4.560 4.779 4.528 4.737 69,005 +0.15(+3.18%)
Dec 21, 2004 4.695 4.699 4.539 4.591 63,255 -0.10(-2.22%)
Dec 20, 2004 4.643 4.695 4.643 4.695 28,752 +0.10(+2.27%)
Dec 17, 2004 4.633 4.633 4.591 4.591 32,586 -0.04(-0.86%)
Dec 16, 2004 4.654 4.716 4.591 4.631 42,170 +0.01(+0.18%)
Dec 15, 2004 4.654 4.654 4.622 4.622 13,417 -0.04(-0.89%)
Dec 14, 2004 4.560 4.664 4.560 4.664 23,001 -0.00(-0.09%)
Dec 13, 2004 4.518 4.727 4.518 4.668 55,587 +0.18(+4.05%)
Dec 10, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Dec 09, 2004 4.570 4.570 4.424 4.487 82,423 -0.10(-2.27%)
Dec 08, 2004 4.539 4.612 4.539 4.591 13,417 +0.02(+0.46%)
Dec 07, 2004 4.539 4.612 4.539 4.570 13,417 +0.07(+1.62%)
Dec 06, 2004 4.518 4.758 4.382 4.497 84,340 -0.05(-1.15%)
Dec 03, 2004 4.391 4.549 4.391 4.549 53,671 +0.16(+3.56%)
Dec 02, 2004 4.737 4.737 4.247 4.393 151,429 -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.