Skip to main content

Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.