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 2.645 2.684 2.400 2.491 115,383 -0.17(-6.46%)
Jan 28, 2021 2.744 2.771 2.518 2.663 144,225 -0.01(-0.34%)
Jan 27, 2021 2.681 2.799 2.581 2.672 174,135 -0.05(-1.67%)
Jan 26, 2021 2.563 2.762 2.545 2.717 169,709 +0.19(+7.53%)
Jan 25, 2021 2.681 2.690 2.409 2.527 272,133 -0.20(-7.31%)
Jan 22, 2021 2.654 2.753 2.500 2.726 317,993 -0.04(-1.31%)
Jan 21, 2021 2.989 3.096 2.753 2.762 173,159 -0.18(-6.15%)
Jan 20, 2021 2.907 2.971 2.808 2.943 161,717 +0.02(+0.62%)
Jan 19, 2021 2.645 2.943 2.645 2.925 289,546 +0.36(+14.13%)
Jan 15, 2021 2.473 2.599 2.445 2.563 227,674 +0.10(+4.04%)
Jan 14, 2021 2.337 2.473 2.337 2.463 205,789 +0.11(+4.62%)
Jan 13, 2021 2.409 2.460 2.309 2.355 151,642 +0.00(+0.00%)
Jan 12, 2021 2.201 2.391 2.201 2.355 310,306 +0.18(+8.33%)
Jan 11, 2021 2.156 2.238 2.128 2.174 112,440 +0.08(+3.90%)
Jan 08, 2021 2.291 2.300 2.056 2.092 332,126 -0.17(-7.60%)
Jan 07, 2021 2.400 2.509 2.237 2.264 157,350 -0.07(-3.10%)
Jan 06, 2021 2.337 2.508 2.264 2.337 308,808 +0.04(+1.57%)
Jan 05, 2021 2.137 2.355 2.137 2.300 291,732 +0.16(+7.63%)
Jan 04, 2021 2.146 2.165 2.065 2.137 123,306 +0.05(+2.61%)
Dec 31, 2020 2.083 2.083 2.083 90,988 +0.00(+0.00%)
Dec 30, 2020 2.002 2.110 1.992 2.083 90,988 +0.06(+3.14%)
Dec 29, 2020 2.119 2.146 1.992 2.020 107,858 -0.06(-3.04%)
Dec 28, 2020 2.146 2.237 2.047 2.083 152,057 -0.02(-0.86%)
Dec 24, 2020 2.165 2.165 2.047 2.101 114,941 +0.01(+0.43%)
Dec 23, 2020 2.002 2.146 1.965 2.092 182,845 +0.14(+6.94%)
Dec 22, 2020 2.047 2.210 1.902 1.956 235,467 -0.11(-5.26%)
Dec 21, 2020 2.246 2.246 2.020 2.065 255,751 -0.21(-9.16%)
Dec 18, 2020 2.074 2.390 2.074 2.273 774,668 +0.21(+10.09%)
Dec 17, 2020 1.848 2.074 1.839 2.065 380,769 +0.24(+12.87%)
Dec 16, 2020 1.839 1.857 1.793 1.829 292,068 -0.02(-0.98%)
Dec 15, 2020 1.857 1.884 1.793 1.848 186,437 -0.04(-1.92%)
Dec 14, 2020 2.101 2.119 1.866 1.884 269,291 -0.18(-8.77%)
Dec 11, 2020 2.011 2.110 1.911 2.065 347,916 -0.07(-3.39%)
Dec 10, 2020 1.893 2.146 1.857 2.137 386,376 +0.24(+12.38%)
Dec 09, 2020 1.992 1.992 1.811 1.902 183,193 -0.02(-0.94%)
Dec 08, 2020 1.947 1.992 1.857 1.920 177,299 +0.00(+0.00%)
Dec 07, 2020 2.029 2.038 1.875 1.920 185,261 -0.09(-4.50%)
Dec 04, 2020 2.255 2.264 1.857 2.011 629,142 +0.02(+0.91%)
Dec 03, 2020 1.675 1.992 1.603 1.992 395,979 +0.35(+21.55%)
Dec 02, 2020 1.558 1.648 1.522 1.639 240,651 +0.08(+5.23%)
Dec 01, 2020 1.603 1.621 1.540 1.558 128,611 -0.01(-0.58%)
Nov 30, 2020 1.621 1.622 1.540 1.567 217,781 -0.08(-4.95%)
Nov 27, 2020 1.675 1.712 1.594 1.648 91,644 +0.02(+1.11%)
Nov 25, 2020 1.757 1.757 1.558 1.630 173,240 -0.07(-4.26%)
Nov 24, 2020 1.630 1.784 1.630 1.703 289,190 +0.09(+5.62%)
Nov 23, 2020 1.531 1.612 1.531 1.612 243,390 +0.09(+5.95%)
Nov 20, 2020 1.594 1.603 1.503 1.522 165,401 -0.05(-2.89%)
Nov 19, 2020 1.522 1.585 1.495 1.567 78,031 +0.05(+2.96%)
Nov 18, 2020 1.594 1.603 1.495 1.522 111,016 -0.05(-3.43%)
Nov 17, 2020 1.576 1.591 1.517 1.576 91,364 +0.01(+0.58%)
Nov 16, 2020 1.594 1.648 1.524 1.567 176,715 +0.09(+6.10%)
Nov 13, 2020 1.432 1.504 1.369 1.477 238,652 +0.05(+3.14%)
Nov 12, 2020 1.657 1.657 1.405 1.432 193,950 -0.18(-11.17%)
Nov 11, 2020 1.549 1.648 1.549 1.612 129,048 +0.06(+4.07%)
Nov 10, 2020 1.495 1.576 1.450 1.549 115,557 +0.05(+3.61%)
Nov 09, 2020 1.459 1.522 1.405 1.495 212,676 +0.10(+7.10%)
Nov 06, 2020 1.414 1.422 1.360 1.396 148,033 -0.05(-3.13%)
Nov 05, 2020 1.351 1.441 1.351 1.441 156,791 +0.07(+5.26%)
Nov 04, 2020 1.387 1.401 1.333 1.369 74,941 -0.01(-0.65%)
Nov 03, 2020 1.432 1.432 1.360 1.378 57,571 +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.