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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 2.037 2.085 1.990 2.056 231,669 +0.05(+2.36%)
Dec 30, 2021 2.085 2.085 2.000 2.009 160,076 -0.05(-2.30%)
Dec 29, 2021 2.104 2.132 2.056 2.056 178,236 -0.06(-2.69%)
Dec 28, 2021 2.132 2.180 2.075 2.113 269,228 -0.02(-0.89%)
Dec 27, 2021 2.075 2.151 2.009 2.132 226,080 +0.08(+3.69%)
Dec 23, 2021 2.037 2.113 2.028 2.056 221,920 -0.01(-0.46%)
Dec 22, 2021 2.056 2.085 1.990 2.066 317,175 +0.04(+1.87%)
Dec 21, 2021 2.056 2.094 1.990 2.028 374,115 +0.01(+0.47%)
Dec 20, 2021 2.037 2.085 1.962 2.019 273,471 -0.04(-1.84%)
Dec 17, 2021 2.161 2.217 2.056 2.056 211,936 -0.09(-4.41%)
Dec 16, 2021 2.151 2.341 2.132 2.151 265,395 -0.09(-3.81%)
Dec 15, 2021 2.189 2.303 2.056 2.236 382,732 +0.06(+2.61%)
Dec 14, 2021 2.227 2.312 2.037 2.180 511,938 -0.27(-10.85%)
Dec 13, 2021 2.663 2.663 2.331 2.445 565,612 -0.07(-2.64%)
Dec 10, 2021 2.464 2.511 2.274 2.511 240,358 +0.26(+11.34%)
Dec 09, 2021 2.360 2.391 2.265 2.255 95,324 -0.10(-4.42%)
Dec 08, 2021 2.454 2.511 2.341 2.360 93,784 -0.06(-2.35%)
Dec 07, 2021 2.369 2.464 2.341 2.417 150,663 +0.08(+3.24%)
Dec 06, 2021 2.227 2.388 2.151 2.341 276,441 +0.15(+6.93%)
Dec 03, 2021 2.265 2.303 2.123 2.189 121,118 -0.06(-2.53%)
Dec 02, 2021 2.199 2.293 2.085 2.246 287,114 +0.06(+2.60%)
Dec 01, 2021 2.426 2.454 2.170 2.189 191,296 -0.17(-7.23%)
Nov 30, 2021 2.388 2.417 2.350 2.360 186,637 -0.09(-3.86%)
Nov 29, 2021 2.606 2.653 2.436 2.454 110,346 -0.03(-1.15%)
Nov 26, 2021 2.473 2.492 2.341 2.483 180,584 -0.13(-5.07%)
Nov 24, 2021 2.568 2.653 2.559 2.616 76,784 +0.03(+1.10%)
Nov 23, 2021 2.559 2.672 2.507 2.587 147,633 +0.09(+3.41%)
Nov 22, 2021 2.454 2.587 2.439 2.502 248,441 +0.04(+1.54%)
Nov 19, 2021 2.549 2.573 2.398 2.464 378,401 -0.10(-4.04%)
Nov 18, 2021 2.615 2.568 2.516 2.568 193,239 -0.04(-1.45%)
Nov 17, 2021 2.747 2.771 2.596 2.606 173,841 -0.16(-5.80%)
Nov 16, 2021 2.813 2.823 2.747 2.766 66,764 -0.07(-2.33%)
Nov 15, 2021 2.870 2.898 2.747 2.832 262,883 -0.04(-1.32%)
Nov 12, 2021 2.889 2.943 2.842 2.870 139,856 -0.05(-1.62%)
Nov 11, 2021 3.021 3.021 2.879 2.917 203,742 -0.07(-2.22%)
Nov 10, 2021 3.011 2.983 282,190 +0.04(+1.28%)
Nov 09, 2021 2.936 3.011 2.856 2.945 120,041 +0.03(+0.97%)
Nov 08, 2021 2.879 2.964 2.842 2.917 210,418 +0.02(+0.65%)
Nov 05, 2021 2.945 2.993 2.870 2.898 157,532 -0.01(-0.32%)
Nov 04, 2021 2.945 2.970 2.856 2.908 87,251 +0.01(+0.33%)
Nov 03, 2021 2.879 2.955 2.870 2.898 69,046 -0.03(-0.97%)
Nov 02, 2021 2.898 2.955 2.870 2.927 101,323 +0.00(+0.00%)
Nov 01, 2021 2.917 3.011 2.870 2.927 144,045 +0.06(+1.97%)
Oct 29, 2021 2.917 2.917 2.832 2.870 124,628 -0.01(-0.33%)
Oct 28, 2021 2.842 2.955 2.842 2.879 303,487 -0.03(-0.97%)
Oct 27, 2021 2.936 2.983 2.860 2.908 282,827 -0.08(-2.84%)
Oct 26, 2021 3.068 2.993 114,228 -0.10(-3.35%)
Oct 25, 2021 3.115 3.152 3.030 3.096 194,112 +0.09(+3.14%)
Oct 22, 2021 3.068 3.115 2.936 3.002 138,111 -0.08(-2.45%)
Oct 21, 2021 3.248 3.345 2.993 3.078 321,780 -0.21(-6.32%)
Oct 20, 2021 3.200 3.332 3.172 3.285 190,905 +0.02(+0.58%)
Oct 19, 2021 3.455 3.455 3.200 3.266 202,178 -0.11(-3.35%)
Oct 18, 2021 3.219 3.625 3.219 3.380 594,164 +0.23(+7.19%)
Oct 15, 2021 3.276 3.304 3.153 3.153 151,904 -0.06(-1.76%)
Oct 14, 2021 3.172 3.210 3.115 3.210 104,369 +0.08(+2.41%)
Oct 13, 2021 3.096 3.153 3.030 3.134 82,049 +0.01(+0.30%)
Oct 12, 2021 3.238 3.295 3.106 3.125 136,707 -0.13(-4.06%)
Oct 11, 2021 3.342 3.389 3.191 3.257 238,842 -0.01(-0.29%)
Oct 08, 2021 3.285 3.357 3.229 3.266 152,478 +0.06(+1.76%)
Oct 07, 2021 3.078 3.257 3.021 3.210 214,881 +0.16(+5.26%)
Oct 06, 2021 3.059 3.191 2.993 3.049 180,110 -0.09(-3.00%)
Oct 05, 2021 3.257 3.361 3.049 3.144 445,543 -0.01(-0.30%)
Oct 04, 2021 3.087 3.248 3.060 3.153 440,621 +0.14(+4.70%)
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.