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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 2.891 2.891 2.806 2.844 125,768 -0.01(-0.33%)
Oct 28, 2021 2.816 2.928 2.816 2.853 306,263 -0.03(-0.97%)
Oct 27, 2021 2.909 2.956 2.835 2.881 285,414 -0.08(-2.84%)
Oct 26, 2021 3.040 2.965 115,273 -0.10(-3.35%)
Oct 25, 2021 3.087 3.123 3.003 3.068 195,888 +0.09(+3.14%)
Oct 22, 2021 3.040 3.087 2.909 2.975 139,375 -0.07(-2.45%)
Oct 21, 2021 3.218 3.314 2.965 3.050 324,723 -0.21(-6.32%)
Oct 20, 2021 3.171 3.302 3.143 3.255 192,651 +0.02(+0.58%)
Oct 19, 2021 3.424 3.424 3.171 3.237 204,027 -0.11(-3.35%)
Oct 18, 2021 3.190 3.592 3.190 3.349 599,599 +0.22(+7.19%)
Oct 15, 2021 3.246 3.274 3.125 3.125 153,294 -0.06(-1.76%)
Oct 14, 2021 3.143 3.181 3.087 3.181 105,324 +0.07(+2.41%)
Oct 13, 2021 3.068 3.125 3.003 3.106 82,800 +0.01(+0.30%)
Oct 12, 2021 3.209 3.265 3.078 3.096 137,957 -0.13(-4.06%)
Oct 11, 2021 3.312 3.358 3.162 3.227 241,027 -0.01(-0.29%)
Oct 08, 2021 3.255 3.327 3.199 3.237 153,873 +0.06(+1.76%)
Oct 07, 2021 3.050 3.227 2.994 3.181 216,847 +0.16(+5.26%)
Oct 06, 2021 3.031 3.162 2.965 3.022 181,757 -0.09(-3.00%)
Oct 05, 2021 3.227 3.330 3.022 3.115 449,619 -0.01(-0.30%)
Oct 04, 2021 3.059 3.218 3.032 3.125 444,651 +0.14(+4.70%)
Oct 01, 2021 2.900 3.012 2.871 2.984 297,126 +0.12(+4.25%)
Sep 30, 2021 2.891 2.928 2.806 2.863 183,992 -0.03(-0.97%)
Sep 29, 2021 2.872 2.937 2.806 2.891 274,793 +0.01(+0.32%)
Sep 28, 2021 2.994 3.068 2.805 2.881 553,531 +0.01(+0.33%)
Sep 27, 2021 2.685 2.900 2.675 2.872 539,681 +0.26(+10.04%)
Sep 24, 2021 2.638 2.704 2.591 2.610 132,059 -0.07(-2.45%)
Sep 23, 2021 2.619 2.701 2.573 2.675 83,191 +0.07(+2.88%)
Sep 22, 2021 2.554 2.647 2.554 2.601 109,679 +0.04(+1.46%)
Sep 21, 2021 2.647 2.647 2.481 2.563 140,106 -0.04(-1.44%)
Sep 20, 2021 2.657 2.713 2.479 2.601 279,200 -0.20(-7.02%)
Sep 17, 2021 2.797 2.806 2.582 2.797 452,669 -0.02(-0.66%)
Sep 16, 2021 2.806 2.816 2.713 2.816 179,792 +0.01(+0.33%)
Sep 15, 2021 2.619 2.806 2.610 2.806 327,343 +0.22(+8.30%)
Sep 14, 2021 2.704 2.741 2.554 2.591 238,047 -0.08(-3.15%)
Sep 13, 2021 2.582 2.732 2.535 2.675 362,750 +0.11(+4.38%)
Sep 10, 2021 2.573 2.582 2.451 2.563 281,417 +0.07(+3.01%)
Sep 09, 2021 2.395 2.526 2.357 2.488 779,187 +0.10(+4.31%)
Sep 08, 2021 2.339 2.479 2.273 2.385 262,610 +0.07(+3.24%)
Sep 07, 2021 2.367 2.367 2.264 2.311 287,030 -0.02(-0.80%)
Sep 03, 2021 2.339 2.385 2.236 2.329 591,820 +0.00(+0.00%)
Sep 02, 2021 2.367 2.367 2.301 2.329 309,452 +0.03(+1.22%)
Sep 01, 2021 2.376 2.414 2.255 2.301 451,195 -0.07(-2.77%)
Aug 31, 2021 2.367 2.432 2.348 2.367 123,637 -0.01(-0.39%)
Aug 30, 2021 2.442 2.516 2.348 2.376 220,960 -0.08(-3.42%)
Aug 27, 2021 2.460 2.535 2.442 2.460 122,418 +0.03(+1.15%)
Aug 26, 2021 2.470 2.488 2.414 2.432 131,216 -0.06(-2.26%)
Aug 25, 2021 2.479 2.572 2.442 2.488 109,494 +0.01(+0.38%)
Aug 24, 2021 2.451 2.507 2.451 2.479 150,590 +0.07(+3.10%)
Aug 23, 2021 2.367 2.479 2.339 2.404 136,082 +0.08(+3.61%)
Aug 20, 2021 2.330 2.395 2.321 2.321 141,672 -0.04(-1.58%)
Aug 19, 2021 2.339 2.451 2.302 2.358 162,739 -0.06(-2.32%)
Aug 18, 2021 2.470 2.507 2.395 2.414 121,146 -0.01(-0.38%)
Aug 17, 2021 2.516 2.582 2.377 2.423 300,459 -0.09(-3.70%)
Aug 16, 2021 2.535 2.600 2.442 2.516 480,221 -0.12(-4.59%)
Aug 13, 2021 2.675 2.721 2.628 2.637 205,103 -0.05(-1.74%)
Aug 12, 2021 2.740 2.759 2.684 2.684 100,571 -0.07(-2.37%)
Aug 11, 2021 2.749 2.796 2.642 2.749 218,484 +0.00(+0.00%)
Aug 10, 2021 2.712 2.805 2.672 2.749 192,250 +0.05(+1.72%)
Aug 09, 2021 2.805 2.805 2.638 2.703 277,130 -0.10(-3.65%)
Aug 06, 2021 2.647 2.815 2.628 2.805 322,864 +0.10(+3.79%)
Aug 05, 2021 2.731 2.815 2.656 2.703 223,665 +0.04(+1.40%)
Aug 04, 2021 2.824 2.861 2.647 2.665 209,105 -0.13(-4.67%)
Aug 03, 2021 2.777 2.815 2.703 2.796 129,420 +0.05(+1.69%)
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.