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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 2.894 2.894 2.781 2.838 67,048 -0.08(-2.58%)
Jul 29, 2021 2.941 2.969 2.847 2.913 73,849 +0.04(+1.31%)
Jul 28, 2021 2.791 2.941 2.790 2.875 52,482 +0.05(+1.66%)
Jul 27, 2021 2.941 2.941 2.753 2.828 169,173 -0.08(-2.59%)
Jul 26, 2021 2.857 2.988 2.814 2.904 119,612 +0.04(+1.31%)
Jul 23, 2021 2.998 2.998 2.810 2.866 244,353 -0.07(-2.24%)
Jul 22, 2021 3.016 3.054 2.857 2.932 82,419 -0.08(-2.80%)
Jul 21, 2021 2.998 3.143 2.973 3.016 169,788 +0.16(+5.59%)
Jul 20, 2021 2.763 2.941 2.650 2.857 271,367 +0.11(+4.11%)
Jul 19, 2021 2.650 2.800 2.584 2.744 382,917 -0.08(-2.99%)
Jul 16, 2021 3.073 3.082 2.819 2.828 278,546 -0.23(-7.67%)
Jul 15, 2021 2.960 3.186 2.932 3.063 296,272 +0.06(+1.88%)
Jul 14, 2021 3.110 3.204 2.951 3.007 259,881 -0.11(-3.61%)
Jul 13, 2021 3.242 3.242 3.091 3.120 273,463 -0.12(-3.77%)
Jul 12, 2021 3.430 3.467 3.242 3.242 444,456 -0.29(-8.24%)
Jul 09, 2021 3.242 3.580 3.110 3.533 733,622 +0.45(+14.63%)
Jul 08, 2021 3.035 3.176 2.913 3.082 703,578 -0.14(-4.37%)
Jul 07, 2021 3.524 3.627 3.204 3.223 492,036 -0.29(-8.29%)
Jul 06, 2021 4.022 4.078 3.514 3.514 586,991 -0.44(-11.16%)
Jul 02, 2021 3.665 4.106 3.636 3.956 1,095,151 +0.40(+11.38%)
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.