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 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.