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 (%)
Dec 31, 2020 2.130 2.130 2.130 88,987 +0.00(+0.00%)
Dec 30, 2020 2.047 2.158 2.037 2.130 88,987 +0.06(+3.14%)
Dec 29, 2020 2.167 2.195 2.037 2.065 105,486 -0.06(-3.04%)
Dec 28, 2020 2.195 2.287 2.093 2.130 148,713 -0.02(-0.86%)
Dec 24, 2020 2.213 2.213 2.093 2.148 112,413 +0.01(+0.43%)
Dec 23, 2020 2.047 2.195 2.010 2.139 178,824 +0.14(+6.94%)
Dec 22, 2020 2.093 2.260 1.945 2.000 230,289 -0.11(-5.26%)
Dec 21, 2020 2.297 2.297 2.065 2.111 250,126 -0.21(-9.16%)
Dec 18, 2020 2.121 2.444 2.121 2.324 757,632 +0.21(+10.09%)
Dec 17, 2020 1.889 2.121 1.880 2.111 372,395 +0.24(+12.87%)
Dec 16, 2020 1.880 1.898 1.834 1.871 285,645 -0.02(-0.98%)
Dec 15, 2020 1.898 1.926 1.834 1.889 182,337 -0.04(-1.92%)
Dec 14, 2020 2.148 2.167 1.908 1.926 263,369 -0.19(-8.77%)
Dec 11, 2020 2.056 2.158 1.954 2.111 340,265 -0.07(-3.39%)
Dec 10, 2020 1.935 2.195 1.898 2.185 377,879 +0.24(+12.38%)
Dec 09, 2020 2.037 2.037 1.852 1.945 179,164 -0.02(-0.94%)
Dec 08, 2020 1.991 2.037 1.898 1.963 173,400 +0.00(+0.00%)
Dec 07, 2020 2.074 2.084 1.917 1.963 181,187 -0.09(-4.50%)
Dec 04, 2020 2.306 2.315 1.898 2.056 615,306 +0.02(+0.91%)
Dec 03, 2020 1.713 2.037 1.639 2.037 387,271 +0.36(+21.55%)
Dec 02, 2020 1.593 1.685 1.556 1.676 235,359 +0.08(+5.23%)
Dec 01, 2020 1.639 1.658 1.574 1.593 125,783 -0.01(-0.58%)
Nov 30, 2020 1.658 1.659 1.574 1.602 212,992 -0.08(-4.95%)
Nov 27, 2020 1.713 1.750 1.630 1.685 89,628 +0.02(+1.11%)
Nov 25, 2020 1.797 1.797 1.593 1.667 169,430 -0.07(-4.26%)
Nov 24, 2020 1.667 1.824 1.667 1.741 282,830 +0.09(+5.62%)
Nov 23, 2020 1.565 1.648 1.565 1.648 238,037 +0.09(+5.95%)
Nov 20, 2020 1.630 1.639 1.537 1.556 161,763 -0.05(-2.89%)
Nov 19, 2020 1.556 1.620 1.528 1.602 76,315 +0.05(+2.96%)
Nov 18, 2020 1.630 1.639 1.528 1.556 108,574 -0.06(-3.43%)
Nov 17, 2020 1.611 1.627 1.551 1.611 89,355 +0.01(+0.57%)
Nov 16, 2020 1.630 1.685 1.558 1.602 172,828 +0.09(+6.10%)
Nov 13, 2020 1.464 1.538 1.399 1.510 233,404 +0.05(+3.14%)
Nov 12, 2020 1.694 1.694 1.436 1.464 189,685 -0.18(-11.17%)
Nov 11, 2020 1.584 1.685 1.584 1.648 126,210 +0.06(+4.07%)
Nov 10, 2020 1.528 1.611 1.482 1.584 113,015 +0.06(+3.61%)
Nov 09, 2020 1.492 1.556 1.436 1.528 207,999 +0.10(+7.10%)
Nov 06, 2020 1.446 1.454 1.390 1.427 144,777 -0.05(-3.12%)
Nov 05, 2020 1.381 1.473 1.381 1.473 153,342 +0.07(+5.26%)
Nov 04, 2020 1.418 1.433 1.363 1.399 73,293 -0.01(-0.65%)
Nov 03, 2020 1.464 1.464 1.390 1.409 56,305 +0.01(+0.66%)
Nov 02, 2020 1.381 1.446 1.372 1.399 76,865 +0.02(+1.33%)
Oct 30, 2020 1.353 1.386 1.326 1.381 57,237 +0.03(+2.04%)
Oct 29, 2020 1.301 1.363 1.251 1.353 133,110 +0.03(+2.08%)
Oct 28, 2020 1.381 1.381 1.261 1.326 161,581 -0.07(-5.26%)
Oct 27, 2020 1.436 1.436 1.390 1.399 46,440 -0.03(-1.94%)
Oct 26, 2020 1.519 1.565 1.381 1.427 75,699 -0.06(-4.32%)
Oct 23, 2020 1.501 1.519 1.482 1.492 96,989 +0.00(+0.00%)
Oct 22, 2020 1.464 1.510 1.446 1.492 128,414 +0.05(+3.18%)
Oct 21, 2020 1.473 1.492 1.418 1.446 87,844 -0.03(-1.87%)
Oct 20, 2020 1.436 1.538 1.418 1.473 91,530 +0.04(+2.56%)
Oct 19, 2020 1.556 1.556 1.409 1.436 114,749 -0.06(-4.29%)
Oct 16, 2020 1.492 1.528 1.492 1.501 100,138 -0.01(-0.61%)
Oct 15, 2020 1.492 1.528 1.399 1.510 321,963 -0.06(-3.53%)
Oct 14, 2020 1.473 1.915 1.473 1.565 2,615,565 +0.10(+6.92%)
Oct 13, 2020 1.473 1.565 1.427 1.464 123,497 -0.04(-2.45%)
Oct 12, 2020 1.547 1.556 1.473 1.501 130,163 -0.01(-0.61%)
Oct 09, 2020 1.667 1.694 1.501 1.510 251,324 -0.01(-0.61%)
Oct 08, 2020 1.353 1.565 1.353 1.519 159,771 +0.16(+11.49%)
Oct 07, 2020 1.363 1.418 1.335 1.363 76,370 +0.01(+0.68%)
Oct 06, 2020 1.455 1.473 1.344 1.353 123,110 -0.06(-4.55%)
Oct 05, 2020 1.381 1.473 1.381 1.418 91,998 +0.05(+3.36%)
Oct 02, 2020 1.289 1.413 1.289 1.372 60,930 +0.06(+4.20%)
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.