Skip to main content

Phx Minerals Inc (NY: PHX )

3.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.480 3.555 3.414 3.499 135,480 +0.01(+0.27%)
Jun 29, 2021 3.583 3.649 3.461 3.489 190,786 -0.06(-1.59%)
Jun 28, 2021 3.706 3.715 3.444 3.546 247,685 -0.16(-4.31%)
Jun 25, 2021 3.574 3.762 3.574 3.706 327,201 +0.13(+3.68%)
Jun 24, 2021 3.527 3.574 3.442 3.574 242,989 +0.11(+3.26%)
Jun 23, 2021 3.508 3.574 3.395 3.461 350,278 +0.01(+0.27%)
Jun 22, 2021 3.517 3.517 3.235 3.452 348,811 -0.05(-1.34%)
Jun 21, 2021 3.179 3.508 3.179 3.499 319,482 +0.34(+10.71%)
Jun 18, 2021 3.245 3.395 3.160 3.160 366,723 -0.19(-5.62%)
Jun 17, 2021 3.452 3.602 3.160 3.348 367,219 -0.10(-3.00%)
Jun 16, 2021 3.527 3.611 3.386 3.452 360,971 -0.07(-1.87%)
Jun 15, 2021 3.386 3.517 3.301 3.517 188,306 +0.16(+4.76%)
Jun 14, 2021 3.405 3.574 3.329 3.358 441,060 +0.03(+0.85%)
Jun 11, 2021 3.216 3.329 3.160 3.329 185,988 +0.15(+4.73%)
Jun 10, 2021 3.245 3.320 3.113 3.179 220,735 -0.01(-0.29%)
Jun 09, 2021 3.264 3.301 3.160 3.188 263,892 -0.06(-1.74%)
Jun 08, 2021 3.113 3.348 3.010 3.245 398,648 +0.09(+2.99%)
Jun 07, 2021 3.226 3.235 2.887 3.151 544,109 -0.06(-1.76%)
Jun 04, 2021 3.245 3.264 3.047 3.207 390,742 -0.02(-0.58%)
Jun 03, 2021 2.944 3.262 2.878 3.226 724,253 +0.26(+8.89%)
Jun 02, 2021 2.925 3.000 2.831 2.963 466,686 +0.13(+4.65%)
Jun 01, 2021 2.746 2.897 2.746 2.831 453,983 +0.14(+5.24%)
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%)
May 03, 2021 2.765 2.953 2.728 2.953 326,871 +0.24(+9.00%)
Apr 30, 2021 2.981 3.093 2.662 2.709 791,633 -0.30(-9.97%)
Apr 29, 2021 2.906 3.084 2.756 3.009 1,028,362 +0.19(+6.64%)
Apr 28, 2021 2.624 2.934 2.559 2.821 1,370,192 +0.20(+7.50%)
Apr 27, 2021 2.503 2.690 2.474 2.624 1,014,466 +0.16(+6.46%)
Apr 26, 2021 2.193 2.606 2.175 2.465 1,987,276 +0.32(+14.85%)
Apr 23, 2021 2.100 2.188 2.053 2.146 752,905 +0.06(+2.69%)
Apr 22, 2021 2.193 2.221 2.053 2.090 836,551 -0.07(-3.04%)
Apr 21, 2021 2.203 2.259 2.081 2.156 1,734,687 +0.11(+5.50%)
Apr 20, 2021 1.875 2.137 1.865 2.043 2,414,024 +0.15(+7.92%)
Apr 19, 2021 1.950 1.959 1.875 1.893 446,053 -0.07(-3.81%)
Apr 16, 2021 1.893 1.968 1.837 1.968 3,067,740 -0.51(-20.45%)
Apr 15, 2021 2.437 2.662 2.418 2.474 165,542 +0.03(+1.15%)
Apr 14, 2021 2.418 2.484 2.399 2.446 86,932 +0.05(+1.95%)
Apr 13, 2021 2.362 2.418 2.315 2.399 85,030 +0.07(+3.23%)
Apr 12, 2021 2.503 2.559 2.306 2.325 104,369 -0.13(-5.34%)
Apr 09, 2021 2.681 2.681 2.399 2.456 185,105 -0.22(-8.07%)
Apr 08, 2021 2.671 2.718 2.606 2.671 52,491 -0.01(-0.35%)
Apr 07, 2021 2.709 2.746 2.653 2.681 45,812 -0.04(-1.38%)
Apr 06, 2021 2.624 2.737 2.624 2.718 34,370 +0.07(+2.84%)
Apr 05, 2021 2.803 2.803 2.587 2.643 113,513 -0.09(-3.42%)
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.