Phx Minerals Inc (NY: PHX )

3.250 USD UNCHANGED
Streaming Delayed Price Updated: 5:09 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 3.210 3.280 3.100 3.250 146,464 +0.02(+0.62%)
Jan 19, 2021 2.920 3.250 2.920 3.230 262,236 +0.40(+14.13%)
Jan 15, 2021 2.730 2.870 2.700 2.830 206,200 +0.11(+4.04%)
Jan 14, 2021 2.580 2.730 2.580 2.720 186,379 +0.12(+4.62%)
Jan 13, 2021 2.660 2.717 2.550 2.600 137,339 +0.00(+0.00%)
Jan 12, 2021 2.430 2.640 2.430 2.600 281,038 +0.20(+8.33%)
Jan 11, 2021 2.380 2.471 2.350 2.400 101,835 +0.09(+3.90%)
Jan 08, 2021 2.530 2.540 2.270 2.310 300,800 -0.19(-7.60%)
Jan 07, 2021 2.650 2.770 2.470 2.500 142,509 -0.08(-3.10%)
Jan 06, 2021 2.580 2.769 2.500 2.580 279,681 +0.04(+1.57%)
Jan 05, 2021 2.360 2.600 2.360 2.540 264,216 +0.18(+7.63%)
Jan 04, 2021 2.370 2.390 2.280 2.360 111,676 +0.06(+2.61%)
Dec 31, 2020 2.300 2.300 2.300 82,406 +0.00(+0.00%)
Dec 30, 2020 2.210 2.330 2.200 2.300 82,406 +0.07(+3.14%)
Dec 29, 2020 2.340 2.370 2.200 2.230 97,685 -0.07(-3.04%)
Dec 28, 2020 2.370 2.470 2.260 2.300 137,715 -0.02(-0.86%)
Dec 24, 2020 2.390 2.390 2.260 2.320 104,100 +0.01(+0.43%)
Dec 23, 2020 2.210 2.370 2.170 2.310 165,599 +0.15(+6.94%)
Dec 22, 2020 2.260 2.440 2.100 2.160 213,258 -0.12(-5.26%)
Dec 21, 2020 2.480 2.480 2.230 2.280 231,628 -0.23(-9.16%)
Dec 18, 2020 2.290 2.639 2.290 2.510 701,600 +0.23(+10.09%)
Dec 17, 2020 2.040 2.290 2.030 2.280 344,854 +0.26(+12.87%)
Dec 16, 2020 2.030 2.050 1.980 2.020 264,520 -0.02(-0.98%)
Dec 15, 2020 2.050 2.080 1.980 2.040 168,852 -0.04(-1.92%)
Dec 14, 2020 2.320 2.340 2.060 2.080 243,891 -0.20(-8.77%)
Dec 11, 2020 2.220 2.330 2.110 2.280 315,100 -0.08(-3.39%)
Dec 10, 2020 2.090 2.370 2.050 2.360 349,933 +0.26(+12.38%)
Dec 09, 2020 2.200 2.200 2.000 2.100 165,914 -0.02(-0.94%)
Dec 08, 2020 2.150 2.200 2.050 2.120 160,576 +0.00(+0.00%)
Dec 07, 2020 2.240 2.250 2.070 2.120 167,787 -0.10(-4.50%)
Dec 04, 2020 2.490 2.500 2.050 2.220 569,800 +0.02(+0.91%)
Dec 03, 2020 1.850 2.200 1.770 2.200 358,630 +0.39(+21.55%)
Dec 02, 2020 1.720 1.820 1.680 1.810 217,953 +0.09(+5.23%)
Dec 01, 2020 1.770 1.790 1.700 1.720 116,481 -0.01(-0.58%)
Nov 30, 2020 1.790 1.791 1.700 1.730 197,240 -0.09(-4.95%)
Nov 27, 2020 1.850 1.890 1.760 1.820 83,000 +0.02(+1.11%)
Nov 25, 2020 1.940 1.940 1.720 1.800 156,900 -0.08(-4.26%)
Nov 24, 2020 1.800 1.970 1.800 1.880 261,913 +0.10(+5.62%)
Nov 23, 2020 1.690 1.780 1.690 1.780 220,433 +0.10(+5.95%)
Nov 20, 2020 1.760 1.770 1.660 1.680 149,800 -0.06(-3.45%)
Nov 19, 2020 1.690 1.760 1.660 1.740 70,265 +0.05(+2.96%)
Nov 18, 2020 1.770 1.780 1.660 1.690 99,967 -0.06(-3.43%)
Nov 17, 2020 1.750 1.767 1.685 1.750 82,271 +0.01(+0.57%)
Nov 16, 2020 1.770 1.830 1.692 1.740 159,127 +0.10(+6.10%)
Nov 13, 2020 1.590 1.670 1.520 1.640 214,900 +0.05(+3.14%)
Nov 12, 2020 1.840 1.840 1.560 1.590 174,647 -0.20(-11.17%)
Nov 11, 2020 1.720 1.830 1.720 1.790 116,205 +0.07(+4.07%)
Nov 10, 2020 1.660 1.750 1.610 1.720 104,056 +0.06(+3.61%)
Nov 09, 2020 1.620 1.690 1.560 1.660 191,509 +0.11(+7.10%)
Nov 06, 2020 1.570 1.579 1.510 1.550 133,300 -0.05(-3.13%)
Nov 05, 2020 1.500 1.600 1.500 1.600 141,186 +0.08(+5.26%)
Nov 04, 2020 1.540 1.556 1.480 1.520 67,483 -0.01(-0.65%)
Nov 03, 2020 1.590 1.590 1.510 1.530 51,842 +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.