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 (%)
Jun 30, 2020 2.593 2.593 2.291 2.456 474,060 -0.10(-3.94%)
Jun 29, 2020 2.364 2.813 2.327 2.557 429,165 +0.23(+9.84%)
Jun 26, 2020 2.346 2.402 2.236 2.327 1,873,918 -0.05(-2.31%)
Jun 25, 2020 2.428 2.547 2.337 2.382 328,369 -0.08(-3.35%)
Jun 24, 2020 2.676 2.683 2.369 2.465 384,596 -0.23(-8.50%)
Jun 23, 2020 2.813 2.834 2.676 2.694 255,539 -0.05(-2.00%)
Jun 22, 2020 2.859 2.868 2.676 2.749 282,299 +0.02(+0.67%)
Jun 19, 2020 2.941 2.941 2.717 2.731 455,192 -0.15(-5.10%)
Jun 18, 2020 2.896 3.033 2.850 2.877 148,692 -0.07(-2.48%)
Jun 17, 2020 3.335 3.335 2.914 2.951 107,174 -0.39(-11.78%)
Jun 16, 2020 3.519 3.729 3.280 3.345 98,477 -0.05(-1.35%)
Jun 15, 2020 3.455 3.519 3.225 3.390 122,355 -0.11(-3.14%)
Jun 12, 2020 3.674 3.702 3.340 3.500 94,836 +0.06(+1.87%)
Jun 11, 2020 3.647 3.750 3.427 3.436 127,104 -0.38(-9.86%)
Jun 10, 2020 4.801 4.801 3.803 3.812 196,769 -0.99(-20.61%)
Jun 09, 2020 4.829 4.893 4.453 4.801 133,793 -0.13(-2.60%)
Jun 08, 2020 4.307 4.971 4.233 4.930 239,105 +1.02(+26.00%)
Jun 05, 2020 3.885 4.059 3.693 3.913 152,785 +0.13(+3.39%)
Jun 04, 2020 3.739 3.913 3.629 3.784 77,690 +0.06(+1.72%)
Jun 03, 2020 3.610 3.757 3.500 3.720 156,485 +0.14(+3.84%)
Jun 02, 2020 3.794 3.839 3.546 3.583 115,042 -0.16(-4.40%)
Jun 01, 2020 3.867 3.885 3.670 3.748 88,500 -0.08(-2.15%)
May 29, 2020 4.215 4.215 3.803 3.830 63,951 -0.42(-9.91%)
May 28, 2020 4.142 4.325 4.069 4.252 61,967 +0.16(+4.04%)
May 27, 2020 3.849 4.123 3.702 4.087 70,146 +0.32(+8.52%)
May 26, 2020 3.904 3.904 3.583 3.766 105,554 -0.03(-0.72%)
May 22, 2020 4.133 4.133 3.674 3.794 81,194 -0.26(-6.33%)
May 21, 2020 4.123 4.149 3.949 4.050 57,707 -0.03(-0.67%)
May 20, 2020 4.087 4.201 3.986 4.078 95,491 +0.15(+3.73%)
May 19, 2020 4.269 4.342 3.876 3.931 82,380 -0.29(-6.93%)
May 18, 2020 3.657 4.224 3.657 4.224 135,921 +0.78(+22.55%)
May 15, 2020 3.830 3.876 3.414 3.446 151,829 -0.29(-7.82%)
May 14, 2020 3.657 4.187 3.556 3.739 132,378 +0.05(+1.49%)
May 13, 2020 3.675 3.766 3.501 3.684 127,618 +0.03(+0.75%)
May 12, 2020 3.776 3.776 3.648 3.657 123,389 +0.00(+0.00%)
May 11, 2020 3.675 3.885 3.657 3.657 106,211 -0.16(-4.08%)
May 08, 2020 3.657 3.885 3.657 3.812 68,913 +0.14(+3.73%)
May 07, 2020 3.593 3.776 3.556 3.675 90,534 +0.15(+4.15%)
May 06, 2020 3.510 3.547 3.328 3.529 86,423 +0.01(+0.26%)
May 05, 2020 3.712 3.794 3.483 3.520 78,871 -0.05(-1.28%)
May 04, 2020 3.501 3.702 3.501 3.565 68,819 -0.09(-2.50%)
May 01, 2020 3.830 3.830 3.510 3.657 83,790 -0.30(-7.62%)
Apr 30, 2020 4.068 4.068 3.766 3.958 95,745 -0.07(-1.81%)
Apr 29, 2020 3.520 4.123 3.478 4.032 129,153 +0.66(+19.51%)
Apr 28, 2020 3.373 3.547 3.255 3.373 53,245 +0.07(+2.22%)
Apr 27, 2020 3.053 3.364 3.017 3.300 132,395 +0.18(+5.87%)
Apr 24, 2020 3.428 3.563 3.053 3.117 92,432 -0.20(-6.06%)
Apr 23, 2020 3.264 3.666 3.264 3.318 107,368 +0.05(+1.68%)
Apr 22, 2020 2.989 3.346 2.925 3.264 85,407 +0.40(+14.06%)
Apr 21, 2020 2.797 2.944 2.761 2.861 99,616 +0.04(+1.29%)
Apr 20, 2020 2.825 3.017 2.761 2.825 110,767 -0.05(-1.90%)
Apr 17, 2020 2.907 3.063 2.812 2.880 93,525 -0.01(-0.32%)
Apr 16, 2020 3.008 3.063 2.852 2.889 115,354 -0.02(-0.63%)
Apr 15, 2020 3.154 3.154 2.861 2.907 106,065 -0.26(-8.09%)
Apr 14, 2020 3.291 3.405 3.067 3.163 90,387 -0.13(-3.89%)
Apr 13, 2020 3.446 3.510 3.255 3.291 94,744 -0.05(-1.37%)
Apr 09, 2020 3.565 3.821 3.145 3.337 72,523 -0.05(-1.35%)
Apr 08, 2020 3.099 3.465 3.063 3.382 92,055 +0.30(+9.79%)
Apr 07, 2020 3.321 3.411 2.944 3.081 120,625 -0.12(-3.71%)
Apr 06, 2020 3.154 3.465 3.026 3.200 97,483 +0.12(+3.86%)
Apr 03, 2020 3.017 3.127 2.912 3.081 138,593 -0.01(-0.30%)
Apr 02, 2020 3.081 3.465 2.953 3.090 156,819 +0.03(+0.90%)
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.