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 (%)
Sep 30, 2003 1.175 1.177 1.174 1.174 15,461 -0.00(-0.04%)
Sep 29, 2003 1.175 1.175 1.175 1.175 3,865 -0.01(-0.87%)
Sep 26, 2003 1.185 1.185 1.185 1.185 966 +0.00(+0.00%)
Sep 25, 2003 1.185 1.185 1.185 1.185 1,932 -0.00(-0.09%)
Sep 24, 2003 1.186 1.186 1.186 1.186 4,831 +0.00(+0.13%)
Sep 23, 2003 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Sep 22, 2003 1.184 1.184 1.184 1.184 0 +0.00(+0.00%)
Sep 19, 2003 1.184 1.184 1.184 1.184 13,528 +0.00(+0.18%)
Sep 18, 2003 1.182 1.182 1.182 1.182 19,326 +0.00(+0.00%)
Sep 17, 2003 1.180 1.182 1.180 1.182 7,730 +0.00(+0.39%)
Sep 16, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Sep 15, 2003 1.175 1.178 1.175 1.178 105,328 +0.00(+0.04%)
Sep 12, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Sep 11, 2003 1.177 1.177 1.177 1.177 16,427 +0.00(+0.00%)
Sep 10, 2003 1.177 1.177 1.177 1.177 9,663 -0.00(-0.22%)
Sep 09, 2003 1.185 1.185 1.180 1.180 19,326 -0.01(-0.87%)
Sep 08, 2003 1.195 1.195 1.190 1.190 24,157 -0.01(-0.86%)
Sep 05, 2003 1.206 1.206 1.200 1.200 6,764 -0.01(-0.43%)
Sep 04, 2003 1.206 1.206 1.206 1.206 5,797 -0.00(-0.21%)
Sep 03, 2003 1.216 1.216 1.208 1.208 25,124 -0.01(-1.06%)
Sep 02, 2003 1.219 1.221 1.219 1.221 3,865 -0.00(-0.04%)
Aug 29, 2003 1.222 1.222 1.222 1.222 3,865 -0.00(-0.21%)
Aug 28, 2003 1.225 1.225 1.224 1.224 14,494 -0.00(-0.38%)
Aug 27, 2003 1.229 1.229 1.229 1.229 6,764 -0.01(-0.42%)
Aug 26, 2003 1.242 1.244 1.234 1.234 55,080 -0.01(-0.42%)
Aug 25, 2003 1.240 1.240 1.234 1.239 10,629 -0.00(-0.21%)
Aug 22, 2003 1.237 1.242 1.234 1.242 11,595 +1.14(+1070.73%)
Aug 18, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 15, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 14, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 13, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 12, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 11, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 08, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 07, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 06, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 05, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 04, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Aug 01, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 31, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 30, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 29, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 28, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 25, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 24, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 23, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 22, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 21, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 18, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 17, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 16, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 15, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 14, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 11, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 10, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 09, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 08, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 07, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 03, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
Jul 02, 2003 0.1061 0.1061 0.1061 0.1061 0 +0.00(+0.00%)
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.