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 (%)
Jan 29, 2021 2.704 2.745 2.454 2.547 112,845 -0.18(-6.46%)
Jan 28, 2021 2.806 2.834 2.574 2.723 141,053 -0.01(-0.34%)
Jan 27, 2021 2.741 2.861 2.639 2.732 170,306 -0.05(-1.67%)
Jan 26, 2021 2.621 2.824 2.602 2.778 165,977 +0.19(+7.53%)
Jan 25, 2021 2.741 2.750 2.463 2.584 266,148 -0.20(-7.31%)
Jan 22, 2021 2.713 2.815 2.556 2.787 311,000 -0.04(-1.31%)
Jan 21, 2021 3.056 3.166 2.815 2.824 169,351 -0.19(-6.15%)
Jan 20, 2021 2.973 3.037 2.871 3.010 158,161 +0.02(+0.62%)
Jan 19, 2021 2.704 3.010 2.704 2.991 283,179 +0.37(+14.13%)
Jan 15, 2021 2.528 2.658 2.500 2.621 222,667 +0.10(+4.04%)
Jan 14, 2021 2.389 2.528 2.389 2.519 201,263 +0.11(+4.62%)
Jan 13, 2021 2.463 2.516 2.361 2.408 148,307 +0.00(+0.00%)
Jan 12, 2021 2.250 2.445 2.250 2.408 303,482 +0.19(+8.33%)
Jan 11, 2021 2.204 2.288 2.176 2.223 109,967 +0.08(+3.90%)
Jan 08, 2021 2.343 2.352 2.102 2.139 324,822 -0.18(-7.60%)
Jan 07, 2021 2.454 2.565 2.287 2.315 153,890 -0.07(-3.10%)
Jan 06, 2021 2.389 2.565 2.315 2.389 302,017 +0.04(+1.57%)
Jan 05, 2021 2.185 2.408 2.185 2.352 285,317 +0.17(+7.63%)
Jan 04, 2021 2.195 2.213 2.111 2.185 120,594 +0.06(+2.61%)
Dec 31, 2020 2.130 2.130 2.130 88,987 +0.00(+0.00%)
Dec 30, 2020 2.047 2.158 2.037 2.130 88,987 +0.06(+3.14%)
Dec 29, 2020 2.167 2.195 2.037 2.065 105,486 -0.06(-3.04%)
Dec 28, 2020 2.195 2.287 2.093 2.130 148,713 -0.02(-0.86%)
Dec 24, 2020 2.213 2.213 2.093 2.148 112,413 +0.01(+0.43%)
Dec 23, 2020 2.047 2.195 2.010 2.139 178,824 +0.14(+6.94%)
Dec 22, 2020 2.093 2.260 1.945 2.000 230,289 -0.11(-5.26%)
Dec 21, 2020 2.297 2.297 2.065 2.111 250,126 -0.21(-9.16%)
Dec 18, 2020 2.121 2.444 2.121 2.324 757,632 +0.21(+10.09%)
Dec 17, 2020 1.889 2.121 1.880 2.111 372,395 +0.24(+12.87%)
Dec 16, 2020 1.880 1.898 1.834 1.871 285,645 -0.02(-0.98%)
Dec 15, 2020 1.898 1.926 1.834 1.889 182,337 -0.04(-1.92%)
Dec 14, 2020 2.148 2.167 1.908 1.926 263,369 -0.19(-8.77%)
Dec 11, 2020 2.056 2.158 1.954 2.111 340,265 -0.07(-3.39%)
Dec 10, 2020 1.935 2.195 1.898 2.185 377,879 +0.24(+12.38%)
Dec 09, 2020 2.037 2.037 1.852 1.945 179,164 -0.02(-0.94%)
Dec 08, 2020 1.991 2.037 1.898 1.963 173,400 +0.00(+0.00%)
Dec 07, 2020 2.074 2.084 1.917 1.963 181,187 -0.09(-4.50%)
Dec 04, 2020 2.306 2.315 1.898 2.056 615,306 +0.02(+0.91%)
Dec 03, 2020 1.713 2.037 1.639 2.037 387,271 +0.36(+21.55%)
Dec 02, 2020 1.593 1.685 1.556 1.676 235,359 +0.08(+5.23%)
Dec 01, 2020 1.639 1.658 1.574 1.593 125,783 -0.01(-0.58%)
Nov 30, 2020 1.658 1.659 1.574 1.602 212,992 -0.08(-4.95%)
Nov 27, 2020 1.713 1.750 1.630 1.685 89,628 +0.02(+1.11%)
Nov 25, 2020 1.797 1.797 1.593 1.667 169,430 -0.07(-4.26%)
Nov 24, 2020 1.667 1.824 1.667 1.741 282,830 +0.09(+5.62%)
Nov 23, 2020 1.565 1.648 1.565 1.648 238,037 +0.09(+5.95%)
Nov 20, 2020 1.630 1.639 1.537 1.556 161,763 -0.05(-2.89%)
Nov 19, 2020 1.556 1.620 1.528 1.602 76,315 +0.05(+2.96%)
Nov 18, 2020 1.630 1.639 1.528 1.556 108,574 -0.06(-3.43%)
Nov 17, 2020 1.611 1.627 1.551 1.611 89,355 +0.01(+0.57%)
Nov 16, 2020 1.630 1.685 1.558 1.602 172,828 +0.09(+6.10%)
Nov 13, 2020 1.464 1.538 1.399 1.510 233,404 +0.05(+3.14%)
Nov 12, 2020 1.694 1.694 1.436 1.464 189,685 -0.18(-11.17%)
Nov 11, 2020 1.584 1.685 1.584 1.648 126,210 +0.06(+4.07%)
Nov 10, 2020 1.528 1.611 1.482 1.584 113,015 +0.06(+3.61%)
Nov 09, 2020 1.492 1.556 1.436 1.528 207,999 +0.10(+7.10%)
Nov 06, 2020 1.446 1.454 1.390 1.427 144,777 -0.05(-3.12%)
Nov 05, 2020 1.381 1.473 1.381 1.473 153,342 +0.07(+5.26%)
Nov 04, 2020 1.418 1.433 1.363 1.399 73,293 -0.01(-0.65%)
Nov 03, 2020 1.464 1.464 1.390 1.409 56,305 +0.01(+0.66%)
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.