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

Phx Minerals Inc (NY: PHX )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 2.897 2.897 2.784 2.840 66,988 -0.08(-2.58%)
Jul 29, 2021 2.944 2.972 2.850 2.916 73,783 +0.04(+1.31%)
Jul 28, 2021 2.793 2.944 2.793 2.878 52,435 +0.05(+1.66%)
Jul 27, 2021 2.944 2.944 2.756 2.831 169,023 -0.08(-2.59%)
Jul 26, 2021 2.859 2.991 2.817 2.906 119,505 +0.04(+1.31%)
Jul 23, 2021 3.000 3.000 2.812 2.869 244,136 -0.07(-2.24%)
Jul 22, 2021 3.019 3.057 2.859 2.934 82,346 -0.08(-2.80%)
Jul 21, 2021 3.000 3.146 2.976 3.019 169,637 +0.16(+5.59%)
Jul 20, 2021 2.765 2.944 2.652 2.859 271,126 +0.11(+4.11%)
Jul 19, 2021 2.652 2.803 2.586 2.746 382,577 -0.08(-2.99%)
Jul 16, 2021 3.075 3.085 2.821 2.831 278,298 -0.24(-7.67%)
Jul 15, 2021 2.963 3.189 2.934 3.066 296,009 +0.06(+1.88%)
Jul 14, 2021 3.113 3.207 2.953 3.010 259,650 -0.11(-3.61%)
Jul 13, 2021 3.245 3.245 3.094 3.122 273,220 -0.12(-3.77%)
Jul 12, 2021 3.433 3.470 3.245 3.245 444,060 -0.29(-8.24%)
Jul 09, 2021 3.245 3.583 3.113 3.536 732,969 +0.45(+14.63%)
Jul 08, 2021 3.038 3.179 2.916 3.085 702,952 -0.14(-4.37%)
Jul 07, 2021 3.527 3.630 3.207 3.226 491,598 -0.29(-8.29%)
Jul 06, 2021 4.025 4.082 3.517 3.517 586,469 -0.44(-11.16%)
Jul 02, 2021 3.668 4.110 3.640 3.959 1,094,178 +0.40(+11.38%)
Jul 01, 2021 3.583 3.649 3.442 3.555 247,794 +0.06(+1.61%)
Jun 30, 2021 3.480 3.555 3.414 3.499 135,480 +0.01(+0.27%)
Jun 29, 2021 3.583 3.649 3.461 3.489 190,786 -0.06(-1.59%)
Jun 28, 2021 3.706 3.715 3.444 3.546 247,685 -0.16(-4.31%)
Jun 25, 2021 3.574 3.762 3.574 3.706 327,201 +0.13(+3.68%)
Jun 24, 2021 3.527 3.574 3.442 3.574 242,989 +0.11(+3.26%)
Jun 23, 2021 3.508 3.574 3.395 3.461 350,278 +0.01(+0.27%)
Jun 22, 2021 3.517 3.517 3.235 3.452 348,811 -0.05(-1.34%)
Jun 21, 2021 3.179 3.508 3.179 3.499 319,482 +0.34(+10.71%)
Jun 18, 2021 3.245 3.395 3.160 3.160 366,723 -0.19(-5.62%)
Jun 17, 2021 3.452 3.602 3.160 3.348 367,219 -0.10(-3.00%)
Jun 16, 2021 3.527 3.611 3.386 3.452 360,971 -0.07(-1.87%)
Jun 15, 2021 3.386 3.517 3.301 3.517 188,306 +0.16(+4.76%)
Jun 14, 2021 3.405 3.574 3.329 3.358 441,060 +0.03(+0.85%)
Jun 11, 2021 3.216 3.329 3.160 3.329 185,988 +0.15(+4.73%)
Jun 10, 2021 3.245 3.320 3.113 3.179 220,735 -0.01(-0.29%)
Jun 09, 2021 3.264 3.301 3.160 3.188 263,892 -0.06(-1.74%)
Jun 08, 2021 3.113 3.348 3.010 3.245 398,648 +0.09(+2.99%)
Jun 07, 2021 3.226 3.235 2.887 3.151 544,109 -0.06(-1.76%)
Jun 04, 2021 3.245 3.264 3.047 3.207 390,742 -0.02(-0.58%)
Jun 03, 2021 2.944 3.262 2.878 3.226 724,253 +0.26(+8.89%)
Jun 02, 2021 2.925 3.000 2.831 2.963 466,686 +0.13(+4.65%)
Jun 01, 2021 2.746 2.897 2.746 2.831 453,983 +0.14(+5.24%)
May 28, 2021 2.718 2.756 2.629 2.690 228,441 -0.03(-1.04%)
May 27, 2021 2.615 2.746 2.615 2.718 187,507 +0.10(+3.96%)
May 26, 2021 2.633 2.699 2.558 2.615 276,010 -0.03(-1.07%)
May 25, 2021 2.652 2.756 2.633 2.643 132,639 -0.01(-0.35%)
May 24, 2021 2.803 2.803 2.586 2.652 302,611 -0.13(-4.73%)
May 21, 2021 2.774 2.823 2.690 2.784 221,795 +0.01(+0.34%)
May 20, 2021 2.793 2.803 2.643 2.774 218,221 -0.03(-1.01%)
May 19, 2021 2.699 2.803 2.596 2.803 231,552 +0.04(+1.36%)
May 18, 2021 2.728 2.812 2.678 2.765 315,436 +0.03(+1.03%)
May 17, 2021 2.896 3.016 2.474 2.737 1,450,157 -0.12(-4.26%)
May 14, 2021 2.953 3.093 2.793 2.859 475,694 -0.07(-2.24%)
May 13, 2021 2.887 3.281 2.784 2.924 822,011 +0.03(+0.97%)
May 12, 2021 2.634 3.037 2.605 2.896 1,634,641 +0.33(+12.77%)
May 11, 2021 2.437 2.615 2.353 2.568 376,811 +0.07(+3.01%)
May 10, 2021 2.568 2.709 2.428 2.493 580,413 -0.07(-2.56%)
May 07, 2021 2.709 2.747 2.549 2.559 741,703 -0.14(-5.21%)
May 06, 2021 2.812 2.812 2.554 2.699 477,669 -0.11(-4.00%)
May 05, 2021 2.849 2.943 2.765 2.812 323,718 -0.03(-0.99%)
May 04, 2021 2.981 2.981 2.671 2.840 677,765 -0.11(-3.81%)
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.