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

Phx Minerals Inc (NY: PHX )

3.460 -0.070 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 6.575 6.653 6.465 6.630 47,980 -0.05(-0.69%)
Jan 30, 2020 6.493 6.685 6.478 6.676 79,293 +0.17(+2.54%)
Jan 29, 2020 6.557 6.688 6.479 6.511 86,798 -0.03(-0.42%)
Jan 28, 2020 6.520 6.658 6.419 6.539 121,973 +0.06(+0.99%)
Jan 27, 2020 6.814 6.841 6.474 6.474 45,408 -0.30(-4.47%)
Jan 24, 2020 6.594 6.878 6.594 6.777 50,815 +0.11(+1.65%)
Jan 23, 2020 6.841 6.988 6.603 6.667 80,335 -0.27(-3.84%)
Jan 22, 2020 7.630 7.739 6.823 6.933 98,480 -0.88(-11.27%)
Jan 21, 2020 8.024 8.134 7.740 7.813 57,466 -0.32(-3.95%)
Jan 17, 2020 8.602 8.752 8.079 8.134 67,390 -0.44(-5.13%)
Jan 16, 2020 8.776 8.987 8.446 8.574 55,989 -0.11(-1.27%)
Jan 15, 2020 8.648 8.850 8.524 8.684 46,014 -0.06(-0.63%)
Jan 14, 2020 8.721 8.992 8.721 8.739 36,204 -0.11(-1.24%)
Jan 13, 2020 8.987 8.987 8.629 8.850 34,607 -0.07(-0.82%)
Jan 10, 2020 8.932 9.299 8.794 8.923 38,602 -0.12(-1.32%)
Jan 09, 2020 9.537 9.556 9.005 9.042 56,473 -0.51(-5.37%)
Jan 08, 2020 9.675 9.757 9.491 9.556 36,076 -0.15(-1.51%)
Jan 07, 2020 9.987 10.13 9.629 9.702 32,591 -0.36(-3.56%)
Jan 06, 2020 9.895 10.33 9.850 10.06 38,970 -0.11(-1.08%)
Jan 03, 2020 10.09 10.19 9.629 10.17 31,514 +0.03(+0.27%)
Jan 02, 2020 10.39 10.44 10.11 10.14 26,522 -0.14(-1.34%)
Dec 31, 2019 9.877 10.33 9.794 10.28 52,451 +0.39(+3.89%)
Dec 30, 2019 10.24 10.24 9.721 9.895 49,751 -0.35(-3.40%)
Dec 27, 2019 10.24 10.31 10.01 10.24 33,040 -0.06(-0.53%)
Dec 26, 2019 10.27 10.46 10.15 10.30 25,175 +0.05(+0.45%)
Dec 24, 2019 10.23 10.30 10.16 10.25 15,157 +0.17(+1.73%)
Dec 23, 2019 10.04 10.14 9.629 10.08 33,735 +0.05(+0.46%)
Dec 20, 2019 10.48 10.70 9.872 10.03 101,412 -0.41(-3.95%)
Dec 19, 2019 10.80 10.80 10.37 10.45 41,421 -0.17(-1.56%)
Dec 18, 2019 10.73 10.77 10.45 10.61 28,866 -0.06(-0.60%)
Dec 17, 2019 10.81 11.10 10.62 10.67 48,963 -0.30(-2.76%)
Dec 16, 2019 11.53 11.53 10.68 10.98 32,190 -0.25(-2.21%)
Dec 13, 2019 11.69 11.92 11.00 11.22 31,732 -0.13(-1.13%)
Dec 12, 2019 11.10 11.41 9.950 11.35 64,848 +0.20(+1.81%)
Dec 11, 2019 10.94 11.33 10.79 11.15 30,698 -0.03(-0.25%)
Dec 10, 2019 11.23 11.43 11.08 11.18 24,889 +0.10(+0.91%)
Dec 09, 2019 11.44 11.60 11.03 11.08 32,661 -0.38(-3.28%)
Dec 06, 2019 11.28 11.57 11.28 11.45 35,876 +0.32(+2.88%)
Dec 05, 2019 11.19 11.24 11.05 11.13 13,746 +0.02(+0.16%)
Dec 04, 2019 10.94 11.19 10.89 11.11 26,274 +0.30(+2.80%)
Dec 03, 2019 10.65 11.25 10.46 10.81 16,801 +0.02(+0.17%)
Dec 02, 2019 10.87 11.14 10.75 10.79 14,446 -0.05(-0.42%)
Nov 29, 2019 10.78 10.94 10.44 10.84 33,368 +0.05(+0.43%)
Nov 27, 2019 10.85 11.08 10.76 10.79 46,671 -0.08(-0.76%)
Nov 26, 2019 11.69 11.69 10.84 10.88 43,599 -0.68(-5.87%)
Nov 25, 2019 11.66 11.84 11.15 11.55 56,978 +0.00(+0.00%)
Nov 22, 2019 11.99 12.06 11.54 11.55 35,657 -0.27(-2.25%)
Nov 21, 2019 12.17 12.17 11.62 11.82 45,356 -0.19(-1.60%)
Nov 20, 2019 12.11 12.57 12.01 12.01 49,098 -0.14(-1.13%)
Nov 19, 2019 12.05 12.23 11.84 12.15 38,023 +0.07(+0.61%)
Nov 18, 2019 12.27 12.40 12.07 12.08 25,986 -0.26(-2.08%)
Nov 15, 2019 12.48 12.58 12.15 12.33 19,469 -0.03(-0.22%)
Nov 14, 2019 12.61 12.72 12.30 12.36 13,487 -0.25(-1.96%)
Nov 13, 2019 13.12 13.45 12.58 12.61 24,232 -0.59(-4.50%)
Nov 12, 2019 12.43 13.67 12.13 13.20 32,600 -0.01(-0.07%)
Nov 11, 2019 13.18 13.21 13.09 13.21 4,300 -0.16(-1.16%)
Nov 08, 2019 13.09 13.47 13.09 13.37 5,906 +0.09(+0.69%)
Nov 07, 2019 13.51 13.82 13.19 13.28 26,961 -0.07(-0.55%)
Nov 06, 2019 13.68 13.70 13.28 13.35 22,941 -0.27(-1.95%)
Nov 05, 2019 13.85 13.86 13.52 13.61 16,473 -0.09(-0.67%)
Nov 04, 2019 13.52 13.98 13.52 13.70 23,711 +0.23(+1.70%)
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.