Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.230
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 03, 2004
1.440
1.602
1.440
1.533
76,193
+0.01(+0.62%)
Apr 30, 2004
1.602
1.605
1.523
1.523
33,544
-0.10(-6.11%)
Apr 29, 2004
1.722
1.722
1.622
1.622
92,007
-0.15(-8.53%)
Apr 28, 2004
1.862
1.862
1.764
1.774
28,752
-0.10(-5.29%)
Apr 27, 2004
1.878
1.894
1.868
1.873
27,793
+0.03(+1.41%)
Apr 26, 2004
1.962
1.982
1.764
1.847
116,926
-0.09(-4.58%)
Apr 23, 2004
1.857
1.977
1.857
1.935
29,710
+0.09(+4.80%)
Apr 22, 2004
1.769
1.851
1.769
1.847
44,086
+0.02(+0.86%)
Apr 21, 2004
2.029
2.029
1.831
1.831
63,734
-0.19(-9.54%)
Apr 20, 2004
2.009
2.035
2.003
2.024
57,504
+0.02(+0.83%)
Apr 19, 2004
2.035
2.035
1.977
2.007
30,669
+0.00(+0.21%)
Apr 16, 2004
2.033
2.033
1.900
2.003
60,379
-0.02(-0.90%)
Apr 14, 2004
1.977
2.086
1.956
2.022
151,429
+0.04(+1.97%)
Apr 13, 2004
1.993
1.995
1.972
1.982
38,336
-0.01(-0.52%)
Apr 12, 2004
1.818
2.045
1.818
1.993
204,141
+0.19(+10.56%)
Apr 08, 2004
1.831
1.831
1.789
1.802
32,586
-0.02(-1.29%)
Apr 07, 2004
1.818
1.826
1.818
1.826
6,708
+0.00(+0.00%)
Apr 06, 2004
1.795
1.826
1.795
1.826
8,625
+0.04(+2.31%)
Apr 05, 2004
1.784
1.785
1.764
1.785
38,336
+0.00(+0.03%)
Apr 02, 2004
1.810
1.812
1.774
1.784
23,960
-0.04(-2.01%)
Apr 01, 2004
1.829
1.829
1.816
1.821
18,209
+0.01(+0.43%)
Mar 31, 2004
1.813
1.813
1.813
1.813
11,500
+0.00(+0.00%)
Mar 30, 2004
1.815
1.815
1.808
1.813
9,584
-0.01(-0.43%)
Mar 29, 2004
1.797
1.855
1.797
1.821
33,544
+0.03(+1.93%)
Mar 26, 2004
1.748
1.786
1.748
1.786
15,334
+0.04(+2.21%)
Mar 25, 2004
1.749
1.750
1.735
1.748
7,667
-0.01(-0.45%)
Mar 24, 2004
1.756
1.756
1.739
1.756
49,837
-0.00(-0.06%)
Mar 23, 2004
1.763
1.763
1.756
1.757
6,708
-0.01(-0.77%)
Mar 22, 2004
1.774
1.779
1.716
1.770
39,294
+0.01(+0.53%)
Mar 19, 2004
1.782
1.782
1.717
1.761
34,502
-0.03(-1.46%)
Mar 18, 2004
1.755
1.792
1.753
1.787
19,168
+0.04(+2.09%)
Mar 17, 2004
1.727
1.818
1.727
1.750
82,423
-0.04(-2.47%)
Mar 16, 2004
1.890
1.890
1.706
1.795
89,132
-0.09(-5.02%)
Mar 15, 2004
1.917
1.917
1.889
1.890
44,086
-0.01(-0.77%)
Mar 12, 2004
1.866
1.975
1.866
1.904
95,841
+0.08(+4.40%)
Mar 11, 2004
1.787
1.920
1.774
1.824
105,425
+0.06(+3.58%)
Mar 10, 2004
1.722
1.844
1.680
1.761
177,306
+0.03(+1.56%)
Mar 09, 2004
2.032
2.045
1.732
1.734
119,801
-0.30(-14.69%)
Mar 08, 2004
2.089
2.225
2.024
2.032
296,149
+0.02(+1.04%)
Mar 05, 2004
1.748
2.011
1.748
2.011
155,262
+0.27(+15.42%)
Mar 04, 2004
1.656
1.765
1.656
1.742
68,047
+0.09(+5.73%)
Mar 03, 2004
1.599
1.648
1.599
1.648
8,625
+0.04(+2.57%)
Mar 02, 2004
1.695
1.695
1.583
1.607
58,463
-0.09(-5.20%)
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
.