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

Phx Minerals Inc (NY: PHX )

3.260 -0.040 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 2.036 2.083 1.988 2.055 231,875 +0.05(+2.36%)
Dec 30, 2021 2.083 2.083 1.998 2.007 160,219 -0.05(-2.30%)
Dec 29, 2021 2.102 2.130 2.055 2.055 178,394 -0.06(-2.69%)
Dec 28, 2021 2.130 2.178 2.074 2.111 269,468 -0.02(-0.89%)
Dec 27, 2021 2.074 2.149 2.007 2.130 226,281 +0.08(+3.69%)
Dec 23, 2021 2.036 2.111 2.026 2.055 222,117 -0.01(-0.46%)
Dec 22, 2021 2.055 2.083 1.988 2.064 317,458 +0.04(+1.87%)
Dec 21, 2021 2.055 2.092 1.988 2.026 374,448 +0.01(+0.47%)
Dec 20, 2021 2.036 2.083 1.960 2.017 273,715 -0.04(-1.84%)
Dec 17, 2021 2.159 2.215 2.055 2.055 212,125 -0.09(-4.41%)
Dec 16, 2021 2.149 2.339 2.130 2.149 265,631 -0.09(-3.81%)
Dec 15, 2021 2.187 2.301 2.055 2.235 383,072 +0.06(+2.61%)
Dec 14, 2021 2.225 2.310 2.036 2.178 512,394 -0.27(-10.85%)
Dec 13, 2021 2.661 2.661 2.329 2.443 566,115 -0.07(-2.64%)
Dec 10, 2021 2.462 2.509 2.272 2.509 240,572 +0.26(+11.34%)
Dec 09, 2021 2.358 2.389 2.263 2.253 95,409 -0.10(-4.42%)
Dec 08, 2021 2.452 2.509 2.339 2.358 93,868 -0.06(-2.35%)
Dec 07, 2021 2.367 2.462 2.339 2.414 150,797 +0.08(+3.24%)
Dec 06, 2021 2.225 2.386 2.149 2.339 276,687 +0.15(+6.93%)
Dec 03, 2021 2.263 2.301 2.121 2.187 121,225 -0.06(-2.53%)
Dec 02, 2021 2.197 2.291 2.083 2.244 287,370 +0.06(+2.60%)
Dec 01, 2021 2.424 2.452 2.168 2.187 191,466 -0.17(-7.23%)
Nov 30, 2021 2.386 2.414 2.348 2.358 186,803 -0.09(-3.86%)
Nov 29, 2021 2.604 2.651 2.433 2.452 110,444 -0.03(-1.15%)
Nov 26, 2021 2.471 2.490 2.339 2.481 180,745 -0.13(-5.07%)
Nov 24, 2021 2.566 2.651 2.557 2.613 76,852 +0.03(+1.10%)
Nov 23, 2021 2.556 2.670 2.505 2.585 147,765 +0.09(+3.41%)
Nov 22, 2021 2.452 2.585 2.437 2.500 248,663 +0.04(+1.54%)
Nov 19, 2021 2.547 2.570 2.396 2.462 378,738 -0.10(-4.04%)
Nov 18, 2021 2.613 2.566 2.514 2.566 193,411 -0.04(-1.45%)
Nov 17, 2021 2.745 2.768 2.594 2.603 173,996 -0.16(-5.80%)
Nov 16, 2021 2.811 2.820 2.745 2.764 66,823 -0.07(-2.33%)
Nov 15, 2021 2.867 2.896 2.745 2.830 263,117 -0.04(-1.32%)
Nov 12, 2021 2.886 2.940 2.839 2.867 139,980 -0.05(-1.62%)
Nov 11, 2021 3.018 3.018 2.877 2.914 203,923 -0.07(-2.22%)
Nov 10, 2021 3.009 2.981 282,441 +0.04(+1.28%)
Nov 09, 2021 2.933 3.009 2.853 2.943 120,148 +0.03(+0.97%)
Nov 08, 2021 2.877 2.962 2.839 2.914 210,605 +0.02(+0.65%)
Nov 05, 2021 2.943 2.990 2.867 2.896 157,672 -0.01(-0.32%)
Nov 04, 2021 2.943 2.967 2.853 2.905 87,329 +0.01(+0.33%)
Nov 03, 2021 2.877 2.952 2.867 2.896 69,108 -0.03(-0.97%)
Nov 02, 2021 2.896 2.952 2.867 2.924 101,413 +0.00(+0.00%)
Nov 01, 2021 2.914 3.009 2.867 2.924 144,174 +0.06(+1.97%)
Oct 29, 2021 2.914 2.914 2.830 2.867 124,739 -0.01(-0.33%)
Oct 28, 2021 2.839 2.952 2.839 2.877 303,757 -0.03(-0.97%)
Oct 27, 2021 2.933 2.980 2.858 2.905 283,078 -0.08(-2.84%)
Oct 26, 2021 3.065 2.990 114,329 -0.10(-3.35%)
Oct 25, 2021 3.113 3.149 3.028 3.094 194,285 +0.09(+3.14%)
Oct 22, 2021 3.065 3.113 2.933 2.999 138,234 -0.08(-2.45%)
Oct 21, 2021 3.245 3.342 2.990 3.075 322,066 -0.21(-6.32%)
Oct 20, 2021 3.197 3.329 3.169 3.282 191,075 +0.02(+0.58%)
Oct 19, 2021 3.452 3.452 3.197 3.263 202,357 -0.11(-3.35%)
Oct 18, 2021 3.216 3.622 3.216 3.377 594,693 +0.23(+7.19%)
Oct 15, 2021 3.273 3.301 3.150 3.150 152,039 -0.06(-1.76%)
Oct 14, 2021 3.169 3.207 3.113 3.207 104,462 +0.08(+2.41%)
Oct 13, 2021 3.094 3.150 3.028 3.131 82,122 +0.01(+0.30%)
Oct 12, 2021 3.235 3.292 3.103 3.122 136,828 -0.13(-4.06%)
Oct 11, 2021 3.339 3.386 3.188 3.254 239,055 -0.01(-0.29%)
Oct 08, 2021 3.282 3.354 3.226 3.263 152,614 +0.06(+1.76%)
Oct 07, 2021 3.075 3.254 3.018 3.207 215,073 +0.16(+5.26%)
Oct 06, 2021 3.056 3.188 2.990 3.047 180,270 -0.09(-3.00%)
Oct 05, 2021 3.254 3.358 3.047 3.141 445,940 -0.01(-0.30%)
Oct 04, 2021 3.084 3.245 3.057 3.150 441,013 +0.14(+4.70%)
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.