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

Phx Minerals Inc (NY: PHX )

3.430 +0.050 (+1.48%)
Streaming Delayed Price Updated: 12:07 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 (%)
May 29, 2020 4.254 4.254 3.837 3.865 63,372 -0.43(-9.91%)
May 28, 2020 4.180 4.365 4.106 4.291 61,406 +0.17(+4.04%)
May 27, 2020 3.884 4.161 3.736 4.124 69,510 +0.32(+8.52%)
May 26, 2020 3.939 3.939 3.616 3.800 104,597 -0.03(-0.72%)
May 22, 2020 4.170 4.170 3.708 3.828 80,458 -0.26(-6.33%)
May 21, 2020 4.161 4.187 3.985 4.087 57,184 -0.03(-0.67%)
May 20, 2020 4.124 4.240 4.022 4.115 94,625 +0.15(+3.73%)
May 19, 2020 4.308 4.382 3.912 3.967 81,633 -0.30(-6.93%)
May 18, 2020 3.690 4.262 3.690 4.262 134,689 +0.78(+22.55%)
May 15, 2020 3.865 3.912 3.446 3.478 150,453 -0.30(-7.82%)
May 14, 2020 3.690 4.225 3.589 3.773 131,178 +0.06(+1.49%)
May 13, 2020 3.709 3.801 3.533 3.718 126,462 +0.03(+0.75%)
May 12, 2020 3.810 3.810 3.681 3.690 122,271 +0.00(+0.00%)
May 11, 2020 3.709 3.921 3.690 3.690 105,248 -0.16(-4.08%)
May 08, 2020 3.690 3.921 3.690 3.847 68,289 +0.14(+3.73%)
May 07, 2020 3.626 3.810 3.589 3.709 89,713 +0.15(+4.14%)
May 06, 2020 3.543 3.579 3.358 3.561 85,640 +0.01(+0.26%)
May 05, 2020 3.746 3.829 3.515 3.552 78,156 -0.05(-1.28%)
May 04, 2020 3.533 3.736 3.533 3.598 68,196 -0.09(-2.50%)
May 01, 2020 3.865 3.865 3.543 3.690 83,031 -0.30(-7.62%)
Apr 30, 2020 4.105 4.105 3.801 3.995 94,877 -0.07(-1.81%)
Apr 29, 2020 3.552 4.161 3.510 4.068 127,982 +0.66(+19.51%)
Apr 28, 2020 3.404 3.579 3.284 3.404 52,762 +0.07(+2.22%)
Apr 27, 2020 3.081 3.395 3.044 3.330 131,195 +0.18(+5.87%)
Apr 24, 2020 3.460 3.595 3.081 3.146 91,594 -0.20(-6.06%)
Apr 23, 2020 3.293 3.699 3.293 3.349 106,395 +0.06(+1.68%)
Apr 22, 2020 3.017 3.377 2.952 3.293 84,633 +0.41(+14.06%)
Apr 21, 2020 2.823 2.971 2.786 2.888 98,713 +0.04(+1.29%)
Apr 20, 2020 2.851 3.044 2.786 2.851 109,763 -0.06(-1.90%)
Apr 17, 2020 2.934 3.091 2.838 2.906 92,678 -0.01(-0.32%)
Apr 16, 2020 3.035 3.091 2.878 2.915 114,308 -0.02(-0.63%)
Apr 15, 2020 3.183 3.183 2.888 2.934 105,103 -0.26(-8.09%)
Apr 14, 2020 3.321 3.436 3.095 3.192 89,568 -0.13(-3.89%)
Apr 13, 2020 3.478 3.543 3.284 3.321 93,885 -0.05(-1.37%)
Apr 09, 2020 3.598 3.856 3.174 3.367 71,866 -0.05(-1.35%)
Apr 08, 2020 3.127 3.496 3.091 3.413 91,221 +0.30(+9.79%)
Apr 07, 2020 3.351 3.442 2.971 3.109 119,532 -0.12(-3.71%)
Apr 06, 2020 3.183 3.496 3.054 3.229 96,600 +0.12(+3.86%)
Apr 03, 2020 3.044 3.155 2.938 3.109 137,337 -0.01(-0.30%)
Apr 02, 2020 3.109 3.496 2.980 3.118 155,398 +0.03(+0.90%)
Apr 01, 2020 3.404 3.441 3.026 3.091 134,497 -0.31(-9.21%)
Mar 31, 2020 3.552 3.626 3.109 3.404 158,422 +0.02(+0.54%)
Mar 30, 2020 3.487 3.569 3.137 3.386 119,146 -0.13(-3.67%)
Mar 27, 2020 3.690 3.847 3.436 3.515 156,523 -0.30(-7.97%)
Mar 26, 2020 4.032 4.032 3.460 3.819 51,085 -0.05(-1.19%)
Mar 25, 2020 3.727 4.133 3.644 3.865 33,192 +0.18(+4.75%)
Mar 24, 2020 3.552 3.736 3.423 3.690 67,822 +0.33(+9.89%)
Mar 23, 2020 3.460 3.875 3.109 3.358 84,461 -0.12(-3.45%)
Mar 20, 2020 3.773 3.921 3.460 3.478 132,676 -0.27(-7.14%)
Mar 19, 2020 3.589 4.059 3.533 3.746 131,193 +0.15(+4.10%)
Mar 18, 2020 3.663 3.916 3.349 3.598 91,231 -0.34(-8.67%)
Mar 17, 2020 3.561 3.958 3.377 3.939 107,505 +0.42(+12.07%)
Mar 16, 2020 3.782 3.902 3.460 3.515 129,274 -0.36(-9.29%)
Mar 13, 2020 4.382 4.391 3.810 3.875 115,116 -0.43(-10.06%)
Mar 12, 2020 3.690 4.465 3.690 4.308 121,195 +0.28(+6.86%)
Mar 11, 2020 4.244 4.244 3.865 4.032 125,680 -0.34(-7.81%)
Mar 10, 2020 4.253 4.539 4.013 4.373 116,005 +0.28(+6.76%)
Mar 09, 2020 4.788 4.940 3.995 4.096 140,034 -1.12(-21.42%)
Mar 06, 2020 5.268 5.323 5.148 5.212 112,297 -0.14(-2.59%)
Mar 05, 2020 5.545 5.583 5.194 5.351 109,741 -0.31(-5.54%)
Mar 04, 2020 5.655 5.738 5.545 5.664 66,027 +0.06(+0.99%)
Mar 03, 2020 6.172 6.190 5.508 5.609 88,829 -0.57(-9.25%)
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.