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

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 2.625 2.662 2.580 2.607 23,339 +0.00(+0.00%)
Mar 30, 2021 2.689 2.707 2.553 2.607 40,270 -0.09(-3.37%)
Mar 29, 2021 2.816 2.816 2.589 2.698 77,160 -0.12(-4.19%)
Mar 26, 2021 2.852 2.916 2.761 2.816 87,958 +0.07(+2.65%)
Mar 25, 2021 2.716 2.789 2.609 2.743 93,433 -0.07(-2.58%)
Mar 24, 2021 2.789 2.952 2.771 2.816 48,962 +0.05(+1.97%)
Mar 23, 2021 2.816 2.880 2.707 2.761 110,224 -0.12(-4.10%)
Mar 22, 2021 2.989 3.076 2.834 2.880 106,514 -0.03(-0.94%)
Mar 19, 2021 2.816 2.998 2.780 2.907 155,331 +0.15(+5.26%)
Mar 18, 2021 2.870 2.870 2.707 2.761 131,958 -0.11(-3.80%)
Mar 17, 2021 2.761 2.916 2.707 2.870 84,662 +0.10(+3.61%)
Mar 16, 2021 2.816 2.816 2.680 2.771 113,013 -0.05(-1.61%)
Mar 15, 2021 2.852 2.870 2.771 2.816 70,773 -0.05(-1.59%)
Mar 12, 2021 2.861 2.907 2.816 2.861 41,722 +0.02(+0.64%)
Mar 11, 2021 2.852 2.889 2.771 2.843 62,134 -0.02(-0.64%)
Mar 10, 2021 2.816 2.898 2.768 2.861 74,044 +0.08(+2.94%)
Mar 09, 2021 2.952 2.952 2.761 2.780 103,227 -0.16(-5.56%)
Mar 08, 2021 3.079 3.098 2.834 2.943 65,263 -0.05(-1.52%)
Mar 05, 2021 2.943 3.088 2.816 2.989 206,631 +0.05(+1.86%)
Mar 04, 2021 3.025 3.061 2.852 2.934 173,762 -0.10(-3.29%)
Mar 03, 2021 3.034 3.120 3.007 3.034 106,919 +0.04(+1.21%)
Mar 02, 2021 3.170 3.179 2.952 2.998 113,042 -0.17(-5.44%)
Mar 01, 2021 3.243 3.352 3.079 3.170 122,238 -0.02(-0.57%)
Feb 26, 2021 3.270 3.316 2.970 3.188 159,514 -0.14(-4.10%)
Feb 25, 2021 3.098 3.406 3.079 3.325 241,826 +0.22(+7.02%)
Feb 24, 2021 3.125 3.243 3.079 3.107 73,501 -0.05(-1.44%)
Feb 23, 2021 3.125 3.207 2.934 3.152 164,100 -0.05(-1.42%)
Feb 22, 2021 3.034 3.261 3.034 3.197 234,705 +0.16(+5.39%)
Feb 19, 2021 2.934 3.034 2.925 3.034 91,701 +0.12(+4.05%)
Feb 18, 2021 3.070 3.070 2.834 2.916 130,359 -0.13(-4.18%)
Feb 17, 2021 3.224 3.306 2.943 3.043 166,274 -0.14(-4.55%)
Feb 16, 2021 3.360 3.405 3.034 3.188 301,467 +0.19(+6.34%)
Feb 12, 2021 2.817 3.016 2.817 2.998 185,165 +0.23(+8.17%)
Feb 11, 2021 2.862 2.880 2.699 2.771 223,731 -0.10(-3.47%)
Feb 10, 2021 2.980 2.998 2.753 2.871 169,375 -0.13(-4.23%)
Feb 09, 2021 2.898 3.016 2.645 2.998 503,965 -0.13(-4.06%)
Feb 08, 2021 3.125 3.260 3.007 3.125 577,068 +0.21(+7.14%)
Feb 05, 2021 2.844 3.005 2.789 2.916 324,839 +0.12(+4.21%)
Feb 04, 2021 2.699 2.844 2.626 2.799 191,082 +0.14(+5.10%)
Feb 03, 2021 2.500 2.699 2.500 2.663 168,130 +0.16(+6.52%)
Feb 02, 2021 2.527 2.563 2.445 2.500 97,478 +0.03(+1.10%)
Feb 01, 2021 2.536 2.536 2.364 2.473 107,134 -0.02(-0.73%)
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%)
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.