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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 1.603 1.604 1.603 1.603 10,638 +0.00(+0.00%)
Jun 29, 2004 1.572 1.665 1.572 1.603 6,770 +0.02(+0.98%)
Jun 28, 2004 1.603 1.623 1.586 1.587 7,737 -0.02(-0.97%)
Jun 25, 2004 1.552 1.603 1.552 1.603 5,319 +0.04(+2.65%)
Jun 24, 2004 1.711 1.711 1.561 1.561 29,015 -0.12(-7.08%)
Jun 23, 2004 1.618 1.701 1.618 1.680 6,770 +0.08(+4.84%)
Jun 22, 2004 1.623 1.623 1.603 1.603 16,925 -0.01(-0.37%)
Jun 21, 2004 1.680 1.680 1.603 1.609 23,212 -0.05(-3.07%)
Jun 18, 2004 1.696 1.716 1.659 1.659 10,155 -0.04(-2.13%)
Jun 17, 2004 1.685 1.706 1.675 1.696 11,606 +0.01(+0.31%)
Jun 16, 2004 1.654 1.690 1.654 1.690 3,385 +0.04(+2.51%)
Jun 15, 2004 1.644 1.654 1.623 1.649 36,752 +0.01(+0.31%)
Jun 14, 2004 1.603 1.649 1.603 1.644 13,540 +0.09(+5.86%)
Jun 10, 2004 1.499 1.555 1.479 1.553 49,326 +0.06(+3.94%)
Jun 09, 2004 1.504 1.510 1.454 1.494 9,188 -0.04(-2.37%)
Jun 08, 2004 1.529 1.530 1.529 1.530 17,409 +0.02(+1.37%)
Jun 07, 2004 1.479 1.530 1.479 1.510 16,925 -0.02(-1.35%)
Jun 04, 2004 1.546 1.546 1.525 1.530 16,442 +0.00(+0.00%)
Jun 03, 2004 1.525 1.546 1.525 1.530 39,170 +0.01(+0.68%)
Jun 02, 2004 1.551 1.551 1.458 1.520 44,490 -0.02(-1.61%)
Jun 01, 2004 1.628 1.628 1.504 1.545 73,505 -0.06(-3.92%)
May 28, 2004 1.665 1.685 1.582 1.608 13,056 -0.04(-2.20%)
May 27, 2004 1.628 1.644 1.592 1.644 10,155 +0.04(+2.25%)
May 26, 2004 1.696 1.696 1.577 1.608 58,514 -0.09(-5.18%)
May 25, 2004 1.727 1.746 1.696 1.696 11,606 +0.03(+1.80%)
May 24, 2004 1.654 1.737 1.654 1.666 25,146 +0.01(+0.69%)
May 21, 2004 1.613 1.654 1.613 1.654 13,056 +0.06(+3.90%)
May 20, 2004 1.582 1.592 1.582 1.592 7,253 +0.02(+1.32%)
May 19, 2004 1.561 1.634 1.541 1.572 9,188 +0.03(+2.01%)
May 18, 2004 1.577 1.577 1.541 1.541 2,417 -0.01(-0.67%)
May 17, 2004 1.623 1.653 1.530 1.551 36,752 -0.03(-1.96%)
May 14, 2004 1.603 1.603 1.582 1.582 16,442 -0.04(-2.55%)
May 13, 2004 1.601 1.653 1.601 1.623 7,737 +0.05(+3.09%)
May 12, 2004 1.532 1.592 1.532 1.575 9,671 +0.04(+2.77%)
May 11, 2004 1.530 1.532 1.448 1.532 18,376 +0.03(+1.79%)
May 10, 2004 1.525 1.530 1.479 1.505 26,597 +0.02(+1.11%)
May 07, 2004 1.582 1.618 1.437 1.489 26,597 -0.12(-7.34%)
May 06, 2004 1.603 1.643 1.582 1.607 9,188 +0.02(+1.50%)
May 05, 2004 1.582 1.636 1.582 1.583 22,728 +0.01(+0.39%)
May 04, 2004 1.467 1.577 1.458 1.577 22,728 +0.06(+3.81%)
May 03, 2004 1.427 1.587 1.427 1.519 76,890 +0.01(+0.62%)
Apr 30, 2004 1.587 1.590 1.510 1.510 33,851 -0.10(-6.11%)
Apr 29, 2004 1.706 1.706 1.608 1.608 92,849 -0.15(-8.53%)
Apr 28, 2004 1.846 1.846 1.748 1.758 29,015 -0.10(-5.29%)
Apr 27, 2004 1.861 1.877 1.851 1.856 28,048 +0.03(+1.41%)
Apr 26, 2004 1.944 1.964 1.748 1.830 117,995 -0.09(-4.58%)
Apr 23, 2004 1.840 1.959 1.840 1.918 29,982 +0.09(+4.80%)
Apr 22, 2004 1.753 1.834 1.753 1.830 44,490 +0.02(+0.85%)
Apr 21, 2004 2.011 2.011 1.815 1.815 64,317 -0.19(-9.54%)
Apr 20, 2004 1.990 2.016 1.985 2.006 58,030 +0.02(+0.83%)
Apr 19, 2004 2.016 2.016 1.959 1.989 30,949 +0.00(+0.21%)
Apr 16, 2004 2.014 2.014 1.883 1.985 60,932 -0.02(-0.90%)
Apr 14, 2004 1.959 2.067 1.939 2.003 152,814 +0.04(+1.97%)
Apr 13, 2004 1.975 1.977 1.954 1.964 38,687 -0.01(-0.52%)
Apr 12, 2004 1.802 2.027 1.802 1.975 206,008 +0.19(+10.56%)
Apr 08, 2004 1.815 1.815 1.773 1.786 32,884 -0.02(-1.29%)
Apr 07, 2004 1.802 1.809 1.802 1.809 6,770 +0.00(+0.00%)
Apr 06, 2004 1.778 1.809 1.778 1.809 8,704 +0.04(+2.31%)
Apr 05, 2004 1.768 1.769 1.748 1.769 38,687 +0.00(+0.03%)
Apr 02, 2004 1.794 1.795 1.758 1.768 24,179 -0.04(-2.01%)
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.