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 (%)
May 28, 2021 2.718 2.756 2.629 2.690 228,441 -0.03(-1.04%)
May 27, 2021 2.615 2.746 2.615 2.718 187,507 +0.10(+3.96%)
May 26, 2021 2.633 2.699 2.558 2.615 276,010 -0.03(-1.07%)
May 25, 2021 2.652 2.756 2.633 2.643 132,639 -0.01(-0.35%)
May 24, 2021 2.803 2.803 2.586 2.652 302,611 -0.13(-4.73%)
May 21, 2021 2.774 2.823 2.690 2.784 221,795 +0.01(+0.34%)
May 20, 2021 2.793 2.803 2.643 2.774 218,221 -0.03(-1.01%)
May 19, 2021 2.699 2.803 2.596 2.803 231,552 +0.04(+1.36%)
May 18, 2021 2.728 2.812 2.678 2.765 315,436 +0.03(+1.03%)
May 17, 2021 2.896 3.016 2.474 2.737 1,450,157 -0.12(-4.26%)
May 14, 2021 2.953 3.093 2.793 2.859 475,694 -0.07(-2.24%)
May 13, 2021 2.887 3.281 2.784 2.924 822,011 +0.03(+0.97%)
May 12, 2021 2.634 3.037 2.605 2.896 1,634,641 +0.33(+12.77%)
May 11, 2021 2.437 2.615 2.353 2.568 376,811 +0.07(+3.01%)
May 10, 2021 2.568 2.709 2.428 2.493 580,413 -0.07(-2.56%)
May 07, 2021 2.709 2.747 2.549 2.559 741,703 -0.14(-5.21%)
May 06, 2021 2.812 2.812 2.554 2.699 477,669 -0.11(-4.00%)
May 05, 2021 2.849 2.943 2.765 2.812 323,718 -0.03(-0.99%)
May 04, 2021 2.981 2.981 2.671 2.840 677,765 -0.11(-3.81%)
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.