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

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 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 (%)
Jul 30, 2004 1.643 1.690 1.643 1.690 2,396 +0.04(+2.66%)
Jul 29, 2004 1.607 1.646 1.596 1.646 10,063 +0.02(+1.15%)
Jul 28, 2004 1.669 1.669 1.612 1.628 15,813 -0.04(-2.50%)
Jul 27, 2004 1.690 1.690 1.669 1.669 9,584 -0.03(-1.54%)
Jul 26, 2004 1.727 1.727 1.696 1.696 20,126 -0.03(-1.52%)
Jul 23, 2004 1.690 1.722 1.690 1.722 24,918 +0.03(+1.85%)
Jul 22, 2004 1.696 1.732 1.669 1.690 28,273 -0.02(-1.23%)
Jul 21, 2004 1.711 1.721 1.711 1.711 1,916 -0.01(-0.36%)
Jul 20, 2004 1.721 1.722 1.712 1.717 12,459 +0.01(+0.61%)
Jul 19, 2004 1.721 1.721 1.707 1.707 958 -0.01(-0.43%)
Jul 16, 2004 1.694 1.718 1.691 1.714 8,625 +0.04(+2.30%)
Jul 15, 2004 1.649 1.701 1.649 1.676 20,126 +0.06(+3.61%)
Jul 14, 2004 1.607 1.617 1.591 1.617 8,625 +0.03(+1.64%)
Jul 13, 2004 1.591 1.591 1.577 1.591 13,417 +0.00(+0.00%)
Jul 12, 2004 1.571 1.591 1.571 1.591 6,708 +0.02(+1.33%)
Jul 09, 2004 1.544 1.570 1.544 1.570 8,146 +0.01(+0.60%)
Jul 08, 2004 1.581 1.581 1.539 1.561 11,980 -0.00(-0.27%)
Jul 07, 2004 1.560 1.586 1.544 1.565 8,146 -0.01(-0.53%)
Jul 06, 2004 1.565 1.581 1.565 1.573 18,689 +0.03(+1.82%)
Jul 02, 2004 1.565 1.565 1.545 1.545 958 -0.04(-2.57%)
Jul 01, 2004 1.637 1.637 1.544 1.586 39,294 -0.03(-1.94%)
Jun 30, 2004 1.617 1.618 1.617 1.617 10,542 +0.00(+0.00%)
Jun 29, 2004 1.586 1.680 1.586 1.617 6,708 +0.02(+0.98%)
Jun 28, 2004 1.617 1.638 1.600 1.602 7,667 -0.02(-0.97%)
Jun 25, 2004 1.566 1.617 1.566 1.617 5,271 +0.04(+2.65%)
Jun 24, 2004 1.727 1.727 1.576 1.576 28,752 -0.12(-7.08%)
Jun 23, 2004 1.633 1.716 1.633 1.696 6,708 +0.08(+4.84%)
Jun 22, 2004 1.638 1.638 1.617 1.617 16,772 -0.01(-0.37%)
Jun 21, 2004 1.696 1.696 1.617 1.623 23,001 -0.05(-3.07%)
Jun 18, 2004 1.711 1.732 1.675 1.675 10,063 -0.04(-2.13%)
Jun 17, 2004 1.701 1.722 1.690 1.711 11,500 +0.01(+0.31%)
Jun 16, 2004 1.669 1.706 1.669 1.706 3,354 +0.04(+2.51%)
Jun 15, 2004 1.659 1.669 1.638 1.664 36,419 +0.01(+0.31%)
Jun 14, 2004 1.617 1.664 1.617 1.659 13,417 +0.09(+5.86%)
Jun 10, 2004 1.513 1.569 1.492 1.567 48,879 +0.06(+3.95%)
Jun 09, 2004 1.518 1.523 1.467 1.508 9,104 -0.04(-2.36%)
Jun 08, 2004 1.543 1.544 1.543 1.544 17,251 +0.02(+1.37%)
Jun 07, 2004 1.492 1.544 1.492 1.523 16,772 -0.02(-1.35%)
Jun 04, 2004 1.560 1.560 1.539 1.544 16,293 +0.00(+0.00%)
Jun 03, 2004 1.539 1.560 1.539 1.544 38,815 +0.01(+0.68%)
Jun 02, 2004 1.565 1.565 1.471 1.534 44,086 -0.03(-1.61%)
Jun 01, 2004 1.643 1.643 1.518 1.559 72,839 -0.06(-3.92%)
May 28, 2004 1.680 1.701 1.596 1.622 12,938 -0.04(-2.20%)
May 27, 2004 1.643 1.659 1.607 1.659 10,063 +0.04(+2.25%)
May 26, 2004 1.711 1.711 1.591 1.622 57,983 -0.09(-5.18%)
May 25, 2004 1.742 1.762 1.711 1.711 11,500 +0.03(+1.80%)
May 24, 2004 1.669 1.753 1.669 1.681 24,918 +0.01(+0.69%)
May 21, 2004 1.628 1.669 1.628 1.669 12,938 +0.06(+3.90%)
May 20, 2004 1.596 1.607 1.596 1.607 7,188 +0.02(+1.32%)
May 19, 2004 1.576 1.649 1.555 1.586 9,104 +0.03(+2.01%)
May 18, 2004 1.591 1.591 1.555 1.555 2,396 -0.01(-0.67%)
May 17, 2004 1.638 1.668 1.544 1.565 36,419 -0.03(-1.96%)
May 14, 2004 1.617 1.617 1.596 1.596 16,293 -0.04(-2.55%)
May 13, 2004 1.615 1.668 1.615 1.638 7,667 +0.05(+3.09%)
May 12, 2004 1.546 1.607 1.546 1.589 9,584 +0.04(+2.77%)
May 11, 2004 1.544 1.546 1.461 1.546 18,209 +0.03(+1.79%)
May 10, 2004 1.539 1.544 1.492 1.519 26,356 +0.02(+1.11%)
May 07, 2004 1.596 1.633 1.450 1.502 26,356 -0.12(-7.34%)
May 06, 2004 1.617 1.658 1.596 1.621 9,104 +0.02(+1.50%)
May 05, 2004 1.596 1.651 1.596 1.597 22,522 +0.01(+0.39%)
May 04, 2004 1.481 1.591 1.471 1.591 22,522 +0.06(+3.81%)
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.