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 (%)
Jan 29, 2021 2.726 2.767 2.474 2.568 111,922 -0.18(-6.46%)
Jan 28, 2021 2.829 2.857 2.596 2.745 139,899 -0.01(-0.34%)
Jan 27, 2021 2.764 2.885 2.661 2.754 168,913 -0.05(-1.67%)
Jan 26, 2021 2.642 2.848 2.624 2.801 164,619 +0.20(+7.53%)
Jan 25, 2021 2.764 2.773 2.484 2.605 263,971 -0.21(-7.31%)
Jan 22, 2021 2.736 2.838 2.577 2.810 308,456 -0.04(-1.31%)
Jan 21, 2021 3.081 3.192 2.838 2.848 167,966 -0.19(-6.15%)
Jan 20, 2021 2.997 3.062 2.894 3.034 156,867 +0.02(+0.62%)
Jan 19, 2021 2.726 3.034 2.726 3.016 280,862 +0.37(+14.13%)
Jan 15, 2021 2.549 2.680 2.521 2.642 220,846 +0.10(+4.04%)
Jan 14, 2021 2.409 2.549 2.409 2.540 199,617 +0.11(+4.62%)
Jan 13, 2021 2.484 2.537 2.381 2.428 147,094 +0.00(+0.00%)
Jan 12, 2021 2.269 2.465 2.269 2.428 300,999 +0.19(+8.33%)
Jan 11, 2021 2.222 2.307 2.194 2.241 109,068 +0.08(+3.90%)
Jan 08, 2021 2.362 2.371 2.119 2.157 322,165 -0.18(-7.60%)
Jan 07, 2021 2.474 2.586 2.306 2.334 152,631 -0.07(-3.10%)
Jan 06, 2021 2.409 2.586 2.334 2.409 299,546 +0.04(+1.57%)
Jan 05, 2021 2.203 2.428 2.203 2.372 282,982 +0.17(+7.63%)
Jan 04, 2021 2.213 2.232 2.129 2.203 119,608 +0.06(+2.61%)
Dec 31, 2020 2.147 2.147 2.147 88,259 +0.00(+0.00%)
Dec 30, 2020 2.063 2.175 2.054 2.147 88,259 +0.07(+3.14%)
Dec 29, 2020 2.185 2.213 2.054 2.082 104,623 -0.07(-3.04%)
Dec 28, 2020 2.213 2.306 2.110 2.147 147,496 -0.02(-0.86%)
Dec 24, 2020 2.232 2.232 2.110 2.166 111,494 +0.01(+0.43%)
Dec 23, 2020 2.063 2.213 2.026 2.157 177,361 +0.14(+6.94%)
Dec 22, 2020 2.110 2.278 1.961 2.017 228,405 -0.11(-5.26%)
Dec 21, 2020 2.316 2.316 2.082 2.129 248,080 -0.21(-9.16%)
Dec 18, 2020 2.138 2.464 2.138 2.344 751,433 +0.21(+10.09%)
Dec 17, 2020 1.905 2.138 1.895 2.129 369,348 +0.24(+12.87%)
Dec 16, 2020 1.895 1.914 1.849 1.886 283,308 -0.02(-0.98%)
Dec 15, 2020 1.914 1.942 1.849 1.905 180,845 -0.04(-1.92%)
Dec 14, 2020 2.166 2.185 1.923 1.942 261,214 -0.19(-8.77%)
Dec 11, 2020 2.073 2.175 1.970 2.129 337,481 -0.07(-3.39%)
Dec 10, 2020 1.951 2.213 1.914 2.203 374,788 +0.24(+12.38%)
Dec 09, 2020 2.054 2.054 1.867 1.961 177,698 -0.02(-0.94%)
Dec 08, 2020 2.007 2.054 1.914 1.979 171,981 +0.00(+0.00%)
Dec 07, 2020 2.091 2.101 1.933 1.979 179,704 -0.09(-4.50%)
Dec 04, 2020 2.325 2.334 1.914 2.073 610,272 +0.02(+0.91%)
Dec 03, 2020 1.727 2.054 1.653 2.054 384,103 +0.36(+21.55%)
Dec 02, 2020 1.606 1.699 1.569 1.690 233,433 +0.08(+5.23%)
Dec 01, 2020 1.653 1.671 1.587 1.606 124,754 -0.01(-0.58%)
Nov 30, 2020 1.671 1.673 1.587 1.615 211,249 -0.08(-4.94%)
Nov 27, 2020 1.727 1.765 1.643 1.699 88,895 +0.02(+1.11%)
Nov 25, 2020 1.811 1.811 1.606 1.681 168,044 -0.07(-4.26%)
Nov 24, 2020 1.681 1.839 1.681 1.755 280,516 +0.09(+5.62%)
Nov 23, 2020 1.578 1.662 1.578 1.662 236,090 +0.09(+5.95%)
Nov 20, 2020 1.643 1.653 1.550 1.569 160,440 -0.05(-2.89%)
Nov 19, 2020 1.569 1.634 1.541 1.615 75,690 +0.05(+2.96%)
Nov 18, 2020 1.643 1.652 1.541 1.569 107,686 -0.06(-3.43%)
Nov 17, 2020 1.625 1.640 1.564 1.625 88,623 +0.01(+0.57%)
Nov 16, 2020 1.643 1.699 1.571 1.615 171,414 +0.09(+6.10%)
Nov 13, 2020 1.476 1.550 1.411 1.522 231,494 +0.05(+3.14%)
Nov 12, 2020 1.708 1.708 1.448 1.476 188,133 -0.19(-11.17%)
Nov 11, 2020 1.597 1.699 1.597 1.662 125,178 +0.06(+4.07%)
Nov 10, 2020 1.541 1.625 1.495 1.597 112,091 +0.06(+3.61%)
Nov 09, 2020 1.504 1.569 1.448 1.541 206,297 +0.10(+7.10%)
Nov 06, 2020 1.457 1.466 1.402 1.439 143,593 -0.05(-3.13%)
Nov 05, 2020 1.392 1.485 1.392 1.485 152,088 +0.07(+5.26%)
Nov 04, 2020 1.430 1.445 1.374 1.411 72,694 -0.01(-0.65%)
Nov 03, 2020 1.476 1.476 1.402 1.420 55,845 +0.01(+0.66%)
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.