Skip to main content

Phx Minerals Inc (NY: PHX )

3.410 +0.090 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.15 12.97 12.15 12.74 53,172 +0.62(+5.10%)
Jan 28, 2016 12.37 12.89 11.97 12.12 62,786 +0.37(+3.16%)
Jan 27, 2016 11.72 12.38 11.55 11.75 46,712 -0.08(-0.67%)
Jan 26, 2016 11.64 12.22 11.34 11.83 61,492 +0.40(+3.47%)
Jan 25, 2016 12.10 12.71 11.42 11.43 66,064 -1.09(-8.67%)
Jan 22, 2016 12.36 12.94 12.11 12.52 63,193 +0.66(+5.59%)
Jan 21, 2016 11.09 12.12 11.01 11.86 71,518 +0.76(+6.84%)
Jan 20, 2016 10.51 11.14 9.552 11.10 74,848 +0.40(+3.71%)
Jan 19, 2016 11.65 11.65 10.55 10.70 70,857 -0.94(-8.04%)
Jan 15, 2016 11.63 11.64 11.64 11.64 47,799 -0.55(-4.49%)
Jan 14, 2016 12.12 12.66 11.80 12.18 93,130 +0.27(+2.30%)
Jan 13, 2016 12.15 12.40 11.37 11.91 189,023 -0.24(-1.96%)
Jan 12, 2016 12.87 12.98 11.74 12.15 104,619 -0.55(-4.31%)
Jan 11, 2016 13.04 13.04 12.43 12.70 90,860 -0.25(-1.91%)
Jan 08, 2016 12.96 13.17 12.70 12.94 84,121 -0.01(-0.07%)
Jan 07, 2016 13.42 13.71 12.93 12.95 45,058 -0.77(-5.60%)
Jan 06, 2016 14.20 14.21 13.60 13.72 85,046 -0.56(-3.90%)
Jan 05, 2016 14.73 14.73 14.14 14.28 53,554 -0.50(-3.40%)
Jan 04, 2016 14.29 14.93 13.76 14.78 93,573 +0.51(+3.59%)
Dec 31, 2015 13.54 14.27 14.27 14.27 89,030 +0.65(+4.80%)
Dec 30, 2015 13.54 13.80 13.25 13.61 74,177 +0.02(+0.13%)
Dec 29, 2015 13.33 13.63 13.15 13.60 65,933 +0.57(+4.41%)
Dec 28, 2015 12.88 13.18 12.84 13.02 59,681 -0.08(-0.61%)
Dec 24, 2015 12.99 13.10 13.10 13.10 36,586 +0.03(+0.20%)
Dec 23, 2015 12.32 13.14 12.32 13.07 54,972 +0.90(+7.40%)
Dec 22, 2015 12.06 12.49 11.92 12.17 35,511 +0.11(+0.95%)
Dec 21, 2015 12.22 12.54 11.64 12.06 81,433 -0.35(-2.84%)
Dec 18, 2015 12.49 13.05 12.38 12.41 104,429 -0.22(-1.75%)
Dec 17, 2015 12.94 13.14 12.60 12.63 95,982 -0.50(-3.83%)
Dec 16, 2015 13.38 13.48 13.05 13.14 84,563 -0.42(-3.12%)
Dec 15, 2015 13.69 13.92 13.42 13.56 51,210 +0.14(+1.05%)
Dec 14, 2015 13.71 14.18 13.24 13.42 99,836 -0.41(-3.00%)
Dec 11, 2015 14.21 14.66 13.64 13.83 95,403 -1.14(-7.61%)
Dec 10, 2015 14.58 15.16 14.43 14.97 52,916 +0.34(+2.35%)
Dec 09, 2015 15.10 15.39 14.54 14.63 43,896 -0.19(-1.31%)
Dec 08, 2015 14.18 14.96 14.18 14.82 57,270 +0.33(+2.25%)
Dec 07, 2015 15.30 15.36 14.43 14.50 132,946 -1.17(-7.49%)
Dec 04, 2015 15.79 15.89 15.19 15.67 31,942 -0.21(-1.33%)
Dec 03, 2015 16.09 16.70 15.66 15.88 35,720 -0.05(-0.33%)
Dec 02, 2015 16.48 16.48 15.91 15.94 43,422 -0.62(-3.73%)
Dec 01, 2015 16.80 16.91 16.36 16.55 39,985 -0.16(-0.95%)
Nov 30, 2015 16.79 17.16 16.44 16.71 37,653 +0.07(+0.42%)
Nov 27, 2015 16.49 16.69 16.44 16.64 13,391 -0.04(-0.26%)
Nov 25, 2015 16.63 16.69 16.69 16.69 27,524 -0.08(-0.47%)
Nov 24, 2015 16.29 16.97 16.29 16.77 50,443 +0.71(+4.40%)
Nov 23, 2015 16.03 16.29 15.85 16.06 20,864 -0.11(-0.66%)
Nov 20, 2015 16.27 16.46 16.00 16.16 53,363 +0.00(+0.00%)
Nov 19, 2015 16.50 16.50 15.78 16.16 53,384 -0.47(-2.81%)
Nov 18, 2015 15.98 16.69 15.80 16.63 58,659 +0.68(+4.25%)
Nov 17, 2015 16.42 16.71 15.83 15.95 47,516 -0.59(-3.57%)
Nov 16, 2015 15.87 16.69 15.71 16.54 42,906 +0.62(+3.87%)
Nov 13, 2015 15.96 16.42 15.73 15.93 98,049 -0.23(-1.42%)
Nov 12, 2015 16.41 16.78 16.12 16.16 51,509 -0.54(-3.22%)
Nov 11, 2015 17.16 17.16 16.43 16.69 21,401 -0.42(-2.47%)
Nov 10, 2015 16.97 17.40 16.76 17.12 44,821 +0.11(+0.62%)
Nov 09, 2015 16.95 17.28 16.65 17.01 55,134 +0.07(+0.42%)
Nov 06, 2015 16.98 17.50 16.62 16.94 59,646 -0.18(-1.03%)
Nov 05, 2015 17.09 17.61 17.05 17.12 46,094 -0.08(-0.46%)
Nov 04, 2015 16.62 17.41 16.56 17.20 68,445 +0.62(+3.72%)
Nov 03, 2015 16.26 16.69 16.26 16.58 74,251 +0.31(+1.90%)
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.