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

Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 2.642 2.682 2.398 2.488 115,488 -0.17(-6.46%)
Jan 28, 2021 2.742 2.769 2.515 2.660 144,356 -0.01(-0.34%)
Jan 27, 2021 2.678 2.796 2.579 2.669 174,294 -0.05(-1.67%)
Jan 26, 2021 2.561 2.760 2.543 2.715 169,863 +0.19(+7.53%)
Jan 25, 2021 2.678 2.687 2.407 2.525 272,380 -0.20(-7.31%)
Jan 22, 2021 2.651 2.751 2.497 2.724 318,283 -0.04(-1.31%)
Jan 21, 2021 2.986 3.093 2.751 2.760 173,317 -0.18(-6.15%)
Jan 20, 2021 2.905 2.968 2.805 2.941 161,864 +0.02(+0.62%)
Jan 19, 2021 2.642 2.941 2.642 2.923 289,810 +0.36(+14.13%)
Jan 15, 2021 2.470 2.597 2.443 2.561 227,881 +0.10(+4.04%)
Jan 14, 2021 2.335 2.470 2.335 2.461 205,976 +0.11(+4.62%)
Jan 13, 2021 2.407 2.458 2.307 2.353 151,780 +0.00(+0.00%)
Jan 12, 2021 2.199 2.389 2.199 2.353 310,589 +0.18(+8.33%)
Jan 11, 2021 2.154 2.236 2.126 2.172 112,542 +0.08(+3.90%)
Jan 08, 2021 2.289 2.298 2.054 2.090 332,429 -0.17(-7.60%)
Jan 07, 2021 2.398 2.506 2.235 2.262 157,493 -0.07(-3.10%)
Jan 06, 2021 2.335 2.506 2.262 2.335 309,089 +0.04(+1.57%)
Jan 05, 2021 2.135 2.353 2.135 2.298 291,998 +0.16(+7.63%)
Jan 04, 2021 2.144 2.163 2.063 2.135 123,418 +0.05(+2.61%)
Dec 31, 2020 2.081 2.081 2.081 91,071 +0.00(+0.00%)
Dec 30, 2020 2.000 2.108 1.991 2.081 91,071 +0.06(+3.14%)
Dec 29, 2020 2.117 2.144 1.991 2.018 107,956 -0.06(-3.04%)
Dec 28, 2020 2.144 2.235 2.045 2.081 152,195 -0.02(-0.86%)
Dec 24, 2020 2.163 2.163 2.045 2.099 115,046 +0.01(+0.43%)
Dec 23, 2020 2.000 2.144 1.964 2.090 183,011 +0.14(+6.94%)
Dec 22, 2020 2.045 2.208 1.900 1.954 235,682 -0.11(-5.26%)
Dec 21, 2020 2.244 2.244 2.018 2.063 255,983 -0.21(-9.16%)
Dec 18, 2020 2.072 2.388 2.072 2.271 775,373 +0.21(+10.09%)
Dec 17, 2020 1.846 2.072 1.837 2.063 381,115 +0.24(+12.87%)
Dec 16, 2020 1.837 1.855 1.792 1.828 292,334 -0.02(-0.98%)
Dec 15, 2020 1.855 1.882 1.792 1.846 186,606 -0.04(-1.92%)
Dec 14, 2020 2.099 2.117 1.864 1.882 269,536 -0.18(-8.77%)
Dec 11, 2020 2.009 2.108 1.909 2.063 348,232 -0.07(-3.39%)
Dec 10, 2020 1.891 2.144 1.855 2.135 386,728 +0.24(+12.38%)
Dec 09, 2020 1.991 1.991 1.810 1.900 183,359 -0.02(-0.94%)
Dec 08, 2020 1.945 1.991 1.855 1.918 177,460 +0.00(+0.00%)
Dec 07, 2020 2.027 2.036 1.873 1.918 185,429 -0.09(-4.50%)
Dec 04, 2020 2.253 2.262 1.855 2.009 629,714 +0.02(+0.91%)
Dec 03, 2020 1.674 1.991 1.602 1.991 396,340 +0.35(+21.55%)
Dec 02, 2020 1.556 1.647 1.520 1.638 240,870 +0.08(+5.23%)
Dec 01, 2020 1.602 1.620 1.538 1.556 128,729 -0.01(-0.58%)
Nov 30, 2020 1.620 1.621 1.538 1.565 217,979 -0.08(-4.94%)
Nov 27, 2020 1.674 1.710 1.593 1.647 91,727 +0.02(+1.11%)
Nov 25, 2020 1.755 1.755 1.556 1.629 173,398 -0.07(-4.26%)
Nov 24, 2020 1.629 1.783 1.629 1.701 289,453 +0.09(+5.62%)
Nov 23, 2020 1.529 1.611 1.529 1.611 243,611 +0.09(+5.95%)
Nov 20, 2020 1.593 1.602 1.502 1.520 165,551 -0.05(-2.89%)
Nov 19, 2020 1.520 1.583 1.493 1.565 78,102 +0.04(+2.96%)
Nov 18, 2020 1.592 1.601 1.493 1.520 111,117 -0.05(-3.43%)
Nov 17, 2020 1.574 1.590 1.516 1.574 91,447 +0.01(+0.57%)
Nov 16, 2020 1.592 1.646 1.522 1.565 176,875 +0.09(+6.10%)
Nov 13, 2020 1.430 1.502 1.367 1.475 238,869 +0.04(+3.14%)
Nov 12, 2020 1.655 1.655 1.403 1.430 194,126 -0.18(-11.17%)
Nov 11, 2020 1.547 1.646 1.547 1.610 129,166 +0.06(+4.07%)
Nov 10, 2020 1.493 1.574 1.448 1.547 115,662 +0.05(+3.61%)
Nov 09, 2020 1.457 1.520 1.403 1.493 212,869 +0.10(+7.10%)
Nov 06, 2020 1.412 1.421 1.358 1.394 148,168 -0.04(-3.13%)
Nov 05, 2020 1.349 1.439 1.349 1.439 156,933 +0.07(+5.26%)
Nov 04, 2020 1.385 1.400 1.331 1.367 75,009 -0.01(-0.65%)
Nov 03, 2020 1.430 1.430 1.358 1.376 57,624 +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.