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

Phx Minerals Inc (NY: PHX )

3.530 +0.200 (+6.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2021 2.729 2.770 2.477 2.570 111,822 -0.18(-6.46%)
Jan 28, 2021 2.832 2.860 2.598 2.747 139,775 -0.01(-0.34%)
Jan 27, 2021 2.766 2.888 2.663 2.757 168,762 -0.05(-1.67%)
Jan 26, 2021 2.645 2.850 2.626 2.804 164,472 +0.20(+7.53%)
Jan 25, 2021 2.766 2.776 2.486 2.607 263,736 -0.21(-7.31%)
Jan 22, 2021 2.738 2.841 2.579 2.813 308,182 -0.04(-1.31%)
Jan 21, 2021 3.084 3.195 2.841 2.850 167,816 -0.19(-6.15%)
Jan 20, 2021 3.000 3.065 2.897 3.037 156,727 +0.02(+0.62%)
Jan 19, 2021 2.729 3.037 2.729 3.018 280,612 +0.37(+14.13%)
Jan 15, 2021 2.551 2.682 2.523 2.645 220,649 +0.10(+4.04%)
Jan 14, 2021 2.411 2.551 2.411 2.542 199,439 +0.11(+4.62%)
Jan 13, 2021 2.486 2.539 2.383 2.430 146,963 +0.00(+0.00%)
Jan 12, 2021 2.271 2.467 2.271 2.430 300,732 +0.19(+8.33%)
Jan 11, 2021 2.224 2.309 2.196 2.243 108,971 +0.08(+3.90%)
Jan 08, 2021 2.364 2.374 2.121 2.159 321,878 -0.18(-7.60%)
Jan 07, 2021 2.476 2.589 2.308 2.336 152,495 -0.07(-3.10%)
Jan 06, 2021 2.411 2.588 2.336 2.411 299,280 +0.04(+1.57%)
Jan 05, 2021 2.205 2.430 2.205 2.374 282,731 +0.17(+7.63%)
Jan 04, 2021 2.215 2.233 2.131 2.205 119,501 +0.06(+2.61%)
Dec 31, 2020 2.149 2.149 2.149 88,180 +0.00(+0.00%)
Dec 30, 2020 2.065 2.177 2.056 2.149 88,180 +0.07(+3.14%)
Dec 29, 2020 2.187 2.215 2.056 2.084 104,530 -0.07(-3.04%)
Dec 28, 2020 2.215 2.308 2.112 2.149 147,365 -0.02(-0.86%)
Dec 24, 2020 2.233 2.233 2.112 2.168 111,394 +0.01(+0.43%)
Dec 23, 2020 2.065 2.215 2.028 2.159 177,203 +0.14(+6.94%)
Dec 22, 2020 2.112 2.280 1.962 2.019 228,202 -0.11(-5.26%)
Dec 21, 2020 2.318 2.318 2.084 2.131 247,859 -0.21(-9.16%)
Dec 18, 2020 2.140 2.466 2.140 2.346 750,765 +0.21(+10.09%)
Dec 17, 2020 1.906 2.140 1.897 2.131 369,020 +0.24(+12.87%)
Dec 16, 2020 1.897 1.916 1.850 1.888 283,056 -0.02(-0.98%)
Dec 15, 2020 1.916 1.944 1.850 1.906 180,684 -0.04(-1.92%)
Dec 14, 2020 2.168 2.187 1.925 1.944 260,982 -0.19(-8.77%)
Dec 11, 2020 2.075 2.177 1.972 2.131 337,181 -0.07(-3.39%)
Dec 10, 2020 1.953 2.215 1.916 2.205 374,455 +0.24(+12.38%)
Dec 09, 2020 2.056 2.056 1.869 1.962 177,540 -0.02(-0.94%)
Dec 08, 2020 2.009 2.056 1.916 1.981 171,828 +0.00(+0.00%)
Dec 07, 2020 2.093 2.103 1.934 1.981 179,544 -0.09(-4.50%)
Dec 04, 2020 2.327 2.336 1.916 2.075 609,729 +0.02(+0.91%)
Dec 03, 2020 1.729 2.056 1.654 2.056 383,761 +0.36(+21.55%)
Dec 02, 2020 1.607 1.701 1.570 1.691 233,226 +0.08(+5.23%)
Dec 01, 2020 1.654 1.673 1.589 1.607 124,643 -0.01(-0.58%)
Nov 30, 2020 1.673 1.674 1.589 1.617 211,061 -0.08(-4.94%)
Nov 27, 2020 1.729 1.766 1.645 1.701 88,816 +0.02(+1.11%)
Nov 25, 2020 1.813 1.813 1.607 1.682 167,894 -0.07(-4.26%)
Nov 24, 2020 1.682 1.841 1.682 1.757 280,266 +0.09(+5.62%)
Nov 23, 2020 1.579 1.663 1.579 1.663 235,880 +0.09(+5.95%)
Nov 20, 2020 1.645 1.654 1.551 1.570 160,297 -0.05(-2.89%)
Nov 19, 2020 1.570 1.635 1.542 1.617 75,623 +0.05(+2.96%)
Nov 18, 2020 1.645 1.654 1.542 1.570 107,590 -0.06(-3.43%)
Nov 17, 2020 1.626 1.642 1.566 1.626 88,545 +0.01(+0.57%)
Nov 16, 2020 1.645 1.700 1.572 1.617 171,262 +0.09(+6.10%)
Nov 13, 2020 1.477 1.552 1.412 1.524 231,288 +0.05(+3.14%)
Nov 12, 2020 1.710 1.710 1.449 1.477 187,965 -0.19(-11.17%)
Nov 11, 2020 1.598 1.700 1.598 1.663 125,067 +0.07(+4.07%)
Nov 10, 2020 1.542 1.626 1.496 1.598 111,991 +0.06(+3.61%)
Nov 09, 2020 1.505 1.570 1.449 1.542 206,113 +0.10(+7.10%)
Nov 06, 2020 1.459 1.467 1.403 1.440 143,465 -0.05(-3.13%)
Nov 05, 2020 1.394 1.487 1.394 1.487 151,953 +0.07(+5.26%)
Nov 04, 2020 1.431 1.446 1.375 1.412 72,629 -0.01(-0.65%)
Nov 03, 2020 1.477 1.477 1.403 1.422 55,795 +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.