Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.174 1.176 1.173 1.173 15,474 -0.00(-0.04%)
Sep 29, 2003 1.174 1.174 1.174 1.174 3,868 -0.01(-0.87%)
Sep 26, 2003 1.184 1.184 1.184 1.184 967 +0.00(+0.00%)
Sep 25, 2003 1.184 1.184 1.184 1.184 1,934 -0.00(-0.09%)
Sep 24, 2003 1.185 1.185 1.185 1.185 4,835 +0.00(+0.13%)
Sep 23, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 22, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 19, 2003 1.183 1.183 1.183 1.183 13,540 +0.00(+0.18%)
Sep 18, 2003 1.181 1.181 1.181 1.181 19,343 +0.00(+0.00%)
Sep 17, 2003 1.179 1.181 1.179 1.181 7,737 +0.00(+0.40%)
Sep 16, 2003 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Sep 15, 2003 1.174 1.177 1.174 1.177 105,422 +0.00(+0.04%)
Sep 12, 2003 1.176 1.176 1.176 1.176 0 +0.00(+0.00%)
Sep 11, 2003 1.176 1.176 1.176 1.176 16,442 +0.00(+0.00%)
Sep 10, 2003 1.176 1.176 1.176 1.176 9,671 -0.00(-0.22%)
Sep 09, 2003 1.184 1.184 1.179 1.179 19,343 -0.01(-0.87%)
Sep 08, 2003 1.194 1.194 1.189 1.189 24,179 -0.01(-0.86%)
Sep 05, 2003 1.205 1.205 1.199 1.199 6,770 -0.01(-0.43%)
Sep 04, 2003 1.205 1.205 1.205 1.205 5,803 -0.00(-0.21%)
Sep 03, 2003 1.215 1.215 1.207 1.207 25,146 -0.01(-1.06%)
Sep 02, 2003 1.218 1.220 1.218 1.220 3,868 -0.00(-0.04%)
Aug 29, 2003 1.221 1.221 1.221 1.221 3,868 -0.00(-0.21%)
Aug 28, 2003 1.224 1.224 1.223 1.223 14,507 -0.00(-0.38%)
Aug 27, 2003 1.228 1.228 1.228 1.228 6,770 -0.01(-0.42%)
Aug 26, 2003 1.241 1.243 1.233 1.233 55,129 -0.01(-0.42%)
Aug 25, 2003 1.239 1.239 1.233 1.238 10,638 -0.00(-0.21%)
Aug 22, 2003 1.236 1.241 1.233 1.241 11,606 +1.13(+1070.73%)
Aug 18, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 15, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 14, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 13, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 12, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 11, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 08, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 07, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 06, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 05, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 04, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Aug 01, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 31, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 30, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 29, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 28, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 25, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 24, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 23, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 22, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 21, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 18, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 17, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 16, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 15, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 14, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 11, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 10, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 09, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 08, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 07, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 03, 2003 0.1060 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Jul 02, 2003 0.1060 0.1060 0.1060 0.1060 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.