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

Phx Minerals Inc (NY: PHX )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 2.716 2.753 2.626 2.687 228,644 -0.03(-1.04%)
May 27, 2021 2.612 2.744 2.612 2.716 187,674 +0.10(+3.96%)
May 26, 2021 2.631 2.697 2.556 2.612 276,255 -0.03(-1.07%)
May 25, 2021 2.650 2.753 2.631 2.640 132,757 -0.01(-0.35%)
May 24, 2021 2.800 2.800 2.584 2.650 302,880 -0.13(-4.73%)
May 21, 2021 2.772 2.820 2.687 2.781 221,993 +0.01(+0.34%)
May 20, 2021 2.791 2.800 2.641 2.772 218,415 -0.03(-1.01%)
May 19, 2021 2.697 2.800 2.593 2.800 231,758 +0.04(+1.36%)
May 18, 2021 2.725 2.809 2.676 2.763 315,716 +0.03(+1.03%)
May 17, 2021 2.894 3.013 2.472 2.734 1,451,448 -0.12(-4.26%)
May 14, 2021 2.950 3.090 2.791 2.856 476,118 -0.07(-2.24%)
May 13, 2021 2.884 3.278 2.781 2.922 822,742 +0.03(+0.97%)
May 12, 2021 2.631 3.034 2.603 2.894 1,636,096 +0.33(+12.77%)
May 11, 2021 2.435 2.613 2.351 2.566 377,146 +0.07(+3.01%)
May 10, 2021 2.566 2.706 2.425 2.491 580,930 -0.07(-2.56%)
May 07, 2021 2.706 2.744 2.547 2.557 742,363 -0.14(-5.21%)
May 06, 2021 2.809 2.809 2.552 2.697 478,094 -0.11(-4.00%)
May 05, 2021 2.847 2.941 2.763 2.809 324,006 -0.03(-0.99%)
May 04, 2021 2.978 2.978 2.669 2.837 678,368 -0.11(-3.81%)
May 03, 2021 2.763 2.950 2.725 2.950 327,161 +0.24(+9.00%)
Apr 30, 2021 2.978 3.090 2.660 2.706 792,338 -0.30(-9.97%)
Apr 29, 2021 2.903 3.081 2.753 3.006 1,029,278 +0.19(+6.64%)
Apr 28, 2021 2.622 2.931 2.557 2.819 1,371,412 +0.20(+7.50%)
Apr 27, 2021 2.500 2.688 2.472 2.622 1,015,369 +0.16(+6.46%)
Apr 26, 2021 2.191 2.603 2.173 2.463 1,989,045 +0.32(+14.85%)
Apr 23, 2021 2.098 2.186 2.051 2.145 753,575 +0.06(+2.69%)
Apr 22, 2021 2.191 2.219 2.051 2.088 837,296 -0.07(-3.04%)
Apr 21, 2021 2.201 2.257 2.079 2.154 1,736,231 +0.11(+5.50%)
Apr 20, 2021 1.873 2.135 1.864 2.042 2,416,173 +0.15(+7.92%)
Apr 19, 2021 1.948 1.957 1.873 1.892 446,450 -0.07(-3.81%)
Apr 16, 2021 1.892 1.967 1.835 1.967 3,070,470 -0.51(-20.45%)
Apr 15, 2021 2.435 2.660 2.416 2.472 165,689 +0.03(+1.15%)
Apr 14, 2021 2.416 2.482 2.397 2.444 87,009 +0.05(+1.95%)
Apr 13, 2021 2.360 2.416 2.313 2.397 85,105 +0.07(+3.23%)
Apr 12, 2021 2.500 2.557 2.304 2.322 104,462 -0.13(-5.34%)
Apr 09, 2021 2.678 2.678 2.397 2.454 185,270 -0.22(-8.07%)
Apr 08, 2021 2.669 2.716 2.603 2.669 52,537 -0.01(-0.35%)
Apr 07, 2021 2.706 2.744 2.650 2.678 45,853 -0.04(-1.38%)
Apr 06, 2021 2.622 2.734 2.622 2.716 34,401 +0.07(+2.84%)
Apr 05, 2021 2.800 2.800 2.585 2.641 113,614 -0.09(-3.42%)
Apr 01, 2021 2.734 2.828 2.697 2.734 82,544 +0.05(+1.74%)
Mar 31, 2021 2.706 2.744 2.660 2.688 22,639 +0.00(+0.00%)
Mar 30, 2021 2.772 2.791 2.631 2.688 39,062 -0.09(-3.37%)
Mar 29, 2021 2.903 2.903 2.669 2.781 74,846 -0.12(-4.19%)
Mar 26, 2021 2.941 3.006 2.847 2.903 85,320 +0.07(+2.65%)
Mar 25, 2021 2.800 2.875 2.689 2.828 90,630 -0.07(-2.58%)
Mar 24, 2021 2.875 3.044 2.856 2.903 47,494 +0.06(+1.97%)
Mar 23, 2021 2.903 2.969 2.791 2.847 106,918 -0.12(-4.10%)
Mar 22, 2021 3.081 3.171 2.922 2.969 103,320 -0.03(-0.94%)
Mar 19, 2021 2.903 3.090 2.866 2.997 150,672 +0.15(+5.26%)
Mar 18, 2021 2.959 2.959 2.791 2.847 128,001 -0.11(-3.80%)
Mar 17, 2021 2.847 3.006 2.791 2.959 82,123 +0.10(+3.61%)
Mar 16, 2021 2.903 2.903 2.763 2.856 109,623 -0.05(-1.61%)
Mar 15, 2021 2.941 2.959 2.856 2.903 68,650 -0.05(-1.59%)
Mar 12, 2021 2.950 2.997 2.903 2.950 40,471 +0.02(+0.64%)
Mar 11, 2021 2.941 2.978 2.856 2.931 60,271 -0.02(-0.63%)
Mar 10, 2021 2.903 2.987 2.853 2.950 71,824 +0.08(+2.94%)
Mar 09, 2021 3.044 3.044 2.847 2.866 100,131 -0.17(-5.56%)
Mar 08, 2021 3.175 3.193 2.922 3.034 63,305 -0.05(-1.52%)
Mar 05, 2021 3.034 3.184 2.903 3.081 200,433 +0.06(+1.86%)
Mar 04, 2021 3.118 3.156 2.941 3.025 168,551 -0.10(-3.29%)
Mar 03, 2021 3.128 3.217 3.100 3.128 103,713 +0.04(+1.21%)
Mar 02, 2021 3.268 3.278 3.044 3.090 109,652 -0.18(-5.44%)
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.