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 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 5.330 5.497 5.330 5.497 55,587 +0.21(+3.91%)
Mar 30, 2005 5.238 5.363 5.238 5.290 72,839 +0.00(+0.00%)
Mar 29, 2005 5.373 5.405 5.271 5.290 69,005 -0.05(-0.98%)
Mar 28, 2005 5.509 5.509 5.259 5.342 172,514 -0.18(-3.21%)
Mar 24, 2005 5.588 5.588 5.419 5.520 103,508 -0.08(-1.38%)
Mar 23, 2005 5.572 5.597 5.488 5.597 61,338 +0.07(+1.28%)
Mar 22, 2005 5.488 5.755 5.488 5.526 185,931 +0.07(+1.26%)
Mar 21, 2005 5.979 6.031 5.384 5.457 136,094 -0.52(-8.73%)
Mar 18, 2005 5.968 6.008 5.926 5.979 28,752 +0.06(+1.06%)
Mar 17, 2005 5.616 5.947 5.613 5.916 253,020 +0.30(+5.39%)
Mar 16, 2005 5.582 5.647 5.572 5.613 90,090 +0.06(+1.13%)
Mar 15, 2005 5.634 5.634 5.520 5.551 105,425 -0.08(-1.48%)
Mar 14, 2005 5.822 5.853 5.634 5.634 59,421 -0.16(-2.81%)
Mar 11, 2005 5.762 5.801 5.718 5.797 59,421 +0.02(+0.29%)
Mar 10, 2005 6.442 6.442 5.772 5.780 375,697 -0.69(-10.70%)
Mar 09, 2005 6.177 6.611 6.177 6.473 339,277 +0.34(+5.47%)
Mar 08, 2005 5.724 6.166 5.724 6.137 218,517 +0.38(+6.56%)
Mar 07, 2005 6.020 6.029 5.453 5.760 368,030 -0.25(-4.17%)
Mar 04, 2005 5.935 6.010 5.876 6.010 105,425 +0.08(+1.41%)
Mar 03, 2005 5.676 5.926 5.676 5.926 366,113 +0.28(+4.99%)
Mar 02, 2005 5.645 5.666 5.638 5.645 59,421 -0.02(-0.37%)
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.