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 (%)
Apr 30, 2021 2.951 3.062 2.635 2.682 799,585 -0.30(-9.97%)
Apr 29, 2021 2.877 3.053 2.728 2.979 1,038,692 +0.19(+6.64%)
Apr 28, 2021 2.598 2.905 2.533 2.793 1,383,955 +0.19(+7.50%)
Apr 27, 2021 2.478 2.663 2.450 2.598 1,024,656 +0.16(+6.46%)
Apr 26, 2021 2.171 2.580 2.153 2.441 2,007,237 +0.32(+14.85%)
Apr 23, 2021 2.079 2.166 2.032 2.125 760,467 +0.06(+2.69%)
Apr 22, 2021 2.171 2.199 2.032 2.069 844,954 -0.06(-3.04%)
Apr 21, 2021 2.181 2.236 2.060 2.134 1,752,111 +0.11(+5.50%)
Apr 20, 2021 1.856 2.116 1.847 2.023 2,438,272 +0.15(+7.92%)
Apr 19, 2021 1.930 1.939 1.856 1.875 450,533 -0.07(-3.81%)
Apr 16, 2021 1.875 1.949 1.819 1.949 3,098,554 -0.50(-20.45%)
Apr 15, 2021 2.413 2.635 2.394 2.450 167,204 +0.03(+1.15%)
Apr 14, 2021 2.394 2.459 2.376 2.422 87,805 +0.05(+1.95%)
Apr 13, 2021 2.339 2.394 2.292 2.376 85,884 +0.07(+3.23%)
Apr 12, 2021 2.478 2.533 2.283 2.301 105,418 -0.13(-5.34%)
Apr 09, 2021 2.654 2.654 2.376 2.431 186,964 -0.21(-8.07%)
Apr 08, 2021 2.645 2.691 2.580 2.645 53,018 -0.01(-0.35%)
Apr 07, 2021 2.682 2.719 2.626 2.654 46,272 -0.04(-1.38%)
Apr 06, 2021 2.598 2.710 2.598 2.691 34,716 +0.07(+2.84%)
Apr 05, 2021 2.775 2.775 2.561 2.617 114,653 -0.09(-3.42%)
Apr 01, 2021 2.710 2.803 2.673 2.710 83,299 +0.05(+1.74%)
Mar 31, 2021 2.682 2.719 2.635 2.663 22,846 +0.00(+0.00%)
Mar 30, 2021 2.747 2.765 2.608 2.663 39,419 -0.09(-3.37%)
Mar 29, 2021 2.877 2.877 2.645 2.756 75,530 -0.12(-4.19%)
Mar 26, 2021 2.914 2.979 2.821 2.877 86,100 +0.07(+2.65%)
Mar 25, 2021 2.775 2.849 2.665 2.803 91,459 -0.07(-2.58%)
Mar 24, 2021 2.849 3.016 2.830 2.877 47,928 +0.06(+1.97%)
Mar 23, 2021 2.877 2.942 2.765 2.821 107,896 -0.12(-4.10%)
Mar 22, 2021 3.053 3.142 2.895 2.942 104,265 -0.03(-0.94%)
Mar 19, 2021 2.877 3.062 2.840 2.970 152,050 +0.15(+5.26%)
Mar 18, 2021 2.932 2.932 2.765 2.821 129,171 -0.11(-3.80%)
Mar 17, 2021 2.821 2.979 2.765 2.932 82,874 +0.10(+3.61%)
Mar 16, 2021 2.877 2.877 2.738 2.830 110,626 -0.05(-1.61%)
Mar 15, 2021 2.914 2.932 2.830 2.877 69,278 -0.05(-1.59%)
Mar 12, 2021 2.923 2.970 2.877 2.923 40,841 +0.02(+0.64%)
Mar 11, 2021 2.914 2.951 2.830 2.905 60,822 -0.02(-0.63%)
Mar 10, 2021 2.877 2.960 2.827 2.923 72,480 +0.08(+2.94%)
Mar 09, 2021 3.016 3.016 2.821 2.840 101,047 -0.17(-5.56%)
Mar 08, 2021 3.146 3.164 2.895 3.007 63,884 -0.05(-1.52%)
Mar 05, 2021 3.007 3.155 2.877 3.053 202,267 +0.06(+1.86%)
Mar 04, 2021 3.090 3.127 2.914 2.997 170,092 -0.10(-3.29%)
Mar 03, 2021 3.099 3.188 3.072 3.099 104,661 +0.04(+1.21%)
Mar 02, 2021 3.239 3.248 3.016 3.062 110,655 -0.18(-5.44%)
Mar 01, 2021 3.313 3.424 3.146 3.239 119,656 -0.02(-0.57%)
Feb 26, 2021 3.341 3.387 3.034 3.257 156,145 -0.14(-4.10%)
Feb 25, 2021 3.164 3.480 3.146 3.396 236,719 +0.22(+7.02%)
Feb 24, 2021 3.192 3.313 3.146 3.174 71,948 -0.05(-1.44%)
Feb 23, 2021 3.192 3.276 2.997 3.220 160,634 -0.05(-1.42%)
Feb 22, 2021 3.099 3.331 3.099 3.266 229,748 +0.17(+5.39%)
Feb 19, 2021 2.997 3.099 2.988 3.099 89,764 +0.12(+4.05%)
Feb 18, 2021 3.137 3.137 2.895 2.979 127,606 -0.13(-4.18%)
Feb 17, 2021 3.294 3.377 3.007 3.109 162,762 -0.15(-4.55%)
Feb 16, 2021 3.433 3.479 3.099 3.257 295,099 +0.19(+6.34%)
Feb 12, 2021 2.877 3.081 2.877 3.062 181,254 +0.23(+8.17%)
Feb 11, 2021 2.924 2.942 2.757 2.831 219,006 -0.10(-3.47%)
Feb 10, 2021 3.044 3.062 2.813 2.933 165,798 -0.13(-4.23%)
Feb 09, 2021 2.961 3.081 2.702 3.062 493,320 -0.13(-4.06%)
Feb 08, 2021 3.192 3.331 3.072 3.192 564,880 +0.21(+7.14%)
Feb 05, 2021 2.905 3.070 2.850 2.979 317,978 +0.12(+4.21%)
Feb 04, 2021 2.757 2.905 2.683 2.859 187,046 +0.14(+5.10%)
Feb 03, 2021 2.554 2.757 2.554 2.720 164,579 +0.17(+6.52%)
Feb 02, 2021 2.581 2.618 2.498 2.554 95,419 +0.03(+1.10%)
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.