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 (%)
Sep 30, 2021 2.888 2.925 2.804 2.860 184,156 -0.03(-0.97%)
Sep 29, 2021 2.869 2.935 2.804 2.888 275,038 +0.01(+0.32%)
Sep 28, 2021 2.991 3.066 2.802 2.879 554,023 +0.01(+0.33%)
Sep 27, 2021 2.682 2.897 2.673 2.869 540,161 +0.26(+10.04%)
Sep 24, 2021 2.636 2.701 2.589 2.608 132,176 -0.07(-2.45%)
Sep 23, 2021 2.617 2.699 2.570 2.673 83,265 +0.07(+2.88%)
Sep 22, 2021 2.552 2.645 2.552 2.598 109,776 +0.04(+1.46%)
Sep 21, 2021 2.645 2.645 2.479 2.561 140,230 -0.04(-1.44%)
Sep 20, 2021 2.654 2.710 2.477 2.598 279,448 -0.20(-7.02%)
Sep 17, 2021 2.795 2.804 2.580 2.795 453,072 -0.02(-0.66%)
Sep 16, 2021 2.804 2.813 2.711 2.813 179,952 +0.01(+0.33%)
Sep 15, 2021 2.617 2.804 2.608 2.804 327,634 +0.21(+8.30%)
Sep 14, 2021 2.701 2.739 2.552 2.589 238,258 -0.08(-3.15%)
Sep 13, 2021 2.580 2.729 2.533 2.673 363,073 +0.11(+4.38%)
Sep 10, 2021 2.570 2.580 2.449 2.561 281,667 +0.07(+3.01%)
Sep 09, 2021 2.393 2.524 2.355 2.486 779,881 +0.10(+4.31%)
Sep 08, 2021 2.337 2.477 2.271 2.383 262,844 +0.07(+3.24%)
Sep 07, 2021 2.365 2.365 2.262 2.309 287,285 -0.02(-0.80%)
Sep 03, 2021 2.337 2.383 2.234 2.327 592,347 +0.00(+0.00%)
Sep 02, 2021 2.365 2.365 2.299 2.327 309,728 +0.03(+1.22%)
Sep 01, 2021 2.374 2.411 2.253 2.299 451,597 -0.07(-2.77%)
Aug 31, 2021 2.365 2.430 2.346 2.365 123,747 -0.01(-0.39%)
Aug 30, 2021 2.439 2.514 2.346 2.374 221,157 -0.08(-3.42%)
Aug 27, 2021 2.458 2.533 2.439 2.458 122,526 +0.03(+1.15%)
Aug 26, 2021 2.467 2.486 2.411 2.430 131,333 -0.06(-2.26%)
Aug 25, 2021 2.477 2.570 2.439 2.486 109,591 +0.01(+0.38%)
Aug 24, 2021 2.449 2.505 2.449 2.477 150,724 +0.07(+3.10%)
Aug 23, 2021 2.365 2.477 2.337 2.402 136,203 +0.08(+3.61%)
Aug 20, 2021 2.328 2.393 2.319 2.319 141,798 -0.04(-1.58%)
Aug 19, 2021 2.337 2.449 2.300 2.356 162,884 -0.06(-2.32%)
Aug 18, 2021 2.468 2.505 2.393 2.412 121,253 -0.01(-0.38%)
Aug 17, 2021 2.514 2.579 2.374 2.421 300,726 -0.09(-3.70%)
Aug 16, 2021 2.533 2.598 2.440 2.514 480,648 -0.12(-4.59%)
Aug 13, 2021 2.672 2.719 2.626 2.635 205,286 -0.05(-1.74%)
Aug 12, 2021 2.738 2.756 2.682 2.682 100,660 -0.07(-2.37%)
Aug 11, 2021 2.747 2.793 2.640 2.747 218,678 +0.00(+0.00%)
Aug 10, 2021 2.710 2.802 2.670 2.747 192,421 +0.05(+1.72%)
Aug 09, 2021 2.803 2.803 2.636 2.700 277,376 -0.10(-3.65%)
Aug 06, 2021 2.644 2.812 2.626 2.803 323,152 +0.10(+3.79%)
Aug 05, 2021 2.728 2.812 2.654 2.700 223,864 +0.04(+1.40%)
Aug 04, 2021 2.821 2.859 2.644 2.663 209,291 -0.13(-4.67%)
Aug 03, 2021 2.775 2.812 2.700 2.793 129,536 +0.05(+1.69%)
Aug 02, 2021 2.840 2.942 2.737 2.747 262,744 -0.07(-2.32%)
Jul 30, 2021 2.868 2.868 2.756 2.812 67,661 -0.07(-2.58%)
Jul 29, 2021 2.914 2.942 2.821 2.887 74,524 +0.04(+1.31%)
Jul 28, 2021 2.765 2.914 2.765 2.849 52,962 +0.05(+1.66%)
Jul 27, 2021 2.914 2.914 2.728 2.803 170,721 -0.07(-2.59%)
Jul 26, 2021 2.831 2.961 2.789 2.877 120,706 +0.04(+1.31%)
Jul 23, 2021 2.970 2.970 2.784 2.840 246,588 -0.07(-2.24%)
Jul 22, 2021 2.989 3.026 2.831 2.905 83,173 -0.08(-2.80%)
Jul 21, 2021 2.970 3.115 2.946 2.989 171,340 +0.16(+5.59%)
Jul 20, 2021 2.738 2.914 2.626 2.831 273,849 +0.11(+4.11%)
Jul 19, 2021 2.626 2.775 2.561 2.719 386,419 -0.08(-2.99%)
Jul 16, 2021 3.045 3.054 2.793 2.803 281,093 -0.23(-7.67%)
Jul 15, 2021 2.933 3.157 2.905 3.036 298,982 +0.06(+1.88%)
Jul 14, 2021 3.082 3.175 2.924 2.980 262,258 -0.11(-3.61%)
Jul 13, 2021 3.212 3.212 3.063 3.091 275,964 -0.12(-3.77%)
Jul 12, 2021 3.399 3.436 3.212 3.212 448,521 -0.29(-8.24%)
Jul 09, 2021 3.212 3.548 3.082 3.501 740,332 +0.45(+14.63%)
Jul 08, 2021 3.008 3.147 2.887 3.054 710,013 -0.14(-4.37%)
Jul 07, 2021 3.492 3.594 3.175 3.194 496,536 -0.29(-8.29%)
Jul 06, 2021 3.985 4.041 3.482 3.482 592,360 -0.44(-11.16%)
Jul 02, 2021 3.631 4.069 3.603 3.920 1,105,168 +0.40(+11.38%)
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.