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 (%)
Jan 31, 2020 6.510 6.587 6.401 6.564 48,462 -0.05(-0.69%)
Jan 30, 2020 6.428 6.619 6.414 6.610 80,090 +0.16(+2.54%)
Jan 29, 2020 6.492 6.622 6.415 6.446 87,670 -0.03(-0.42%)
Jan 28, 2020 6.455 6.592 6.355 6.474 123,198 +0.06(+0.99%)
Jan 27, 2020 6.746 6.773 6.410 6.410 45,864 -0.30(-4.47%)
Jan 24, 2020 6.528 6.809 6.528 6.710 51,325 +0.11(+1.65%)
Jan 23, 2020 6.773 6.918 6.537 6.601 81,142 -0.26(-3.84%)
Jan 22, 2020 7.554 7.662 6.755 6.864 99,469 -0.87(-11.27%)
Jan 21, 2020 7.944 8.053 7.663 7.736 58,043 -0.32(-3.95%)
Jan 17, 2020 8.516 8.665 7.999 8.053 68,067 -0.44(-5.13%)
Jan 16, 2020 8.689 8.898 8.362 8.489 56,551 -0.11(-1.27%)
Jan 15, 2020 8.562 8.761 8.439 8.598 46,476 -0.05(-0.63%)
Jan 14, 2020 8.634 8.902 8.634 8.653 36,567 -0.11(-1.24%)
Jan 13, 2020 8.898 8.898 8.544 8.761 34,955 -0.07(-0.82%)
Jan 10, 2020 8.843 9.206 8.707 8.834 38,989 -0.12(-1.32%)
Jan 09, 2020 9.442 9.461 8.916 8.952 57,040 -0.51(-5.37%)
Jan 08, 2020 9.579 9.660 9.397 9.461 36,439 -0.15(-1.51%)
Jan 07, 2020 9.887 10.03 9.533 9.606 32,918 -0.35(-3.56%)
Jan 06, 2020 9.797 10.22 9.752 9.960 39,362 -0.11(-1.08%)
Jan 03, 2020 9.987 10.09 9.533 10.07 31,830 +0.03(+0.27%)
Jan 02, 2020 10.29 10.33 10.01 10.04 26,788 -0.14(-1.34%)
Dec 31, 2019 9.778 10.22 9.697 10.18 52,977 +0.38(+3.89%)
Dec 30, 2019 10.14 10.14 9.624 9.797 50,250 -0.34(-3.40%)
Dec 27, 2019 10.14 10.20 9.915 10.14 33,372 -0.05(-0.53%)
Dec 26, 2019 10.17 10.36 10.05 10.20 25,428 +0.05(+0.45%)
Dec 24, 2019 10.12 10.20 10.06 10.15 15,309 +0.17(+1.73%)
Dec 23, 2019 9.942 10.04 9.533 9.978 34,074 +0.05(+0.46%)
Dec 20, 2019 10.38 10.60 9.774 9.933 102,431 -0.41(-3.95%)
Dec 19, 2019 10.69 10.69 10.27 10.34 41,837 -0.16(-1.56%)
Dec 18, 2019 10.62 10.66 10.35 10.50 29,156 -0.06(-0.60%)
Dec 17, 2019 10.70 10.99 10.51 10.57 49,455 -0.30(-2.76%)
Dec 16, 2019 11.41 11.41 10.58 10.87 32,513 -0.25(-2.21%)
Dec 13, 2019 11.58 11.80 10.90 11.11 32,051 -0.13(-1.13%)
Dec 12, 2019 10.99 11.29 9.851 11.24 65,499 +0.20(+1.81%)
Dec 11, 2019 10.83 11.21 10.68 11.04 31,006 -0.03(-0.25%)
Dec 10, 2019 11.12 11.31 10.97 11.07 25,139 +0.10(+0.91%)
Dec 09, 2019 11.33 11.49 10.92 10.97 32,989 -0.37(-3.28%)
Dec 06, 2019 11.17 11.46 11.17 11.34 36,236 +0.32(+2.88%)
Dec 05, 2019 11.08 11.13 10.94 11.02 13,884 +0.02(+0.16%)
Dec 04, 2019 10.83 11.08 10.79 11.00 26,538 +0.30(+2.80%)
Dec 03, 2019 10.54 11.14 10.36 10.70 16,970 +0.02(+0.17%)
Dec 02, 2019 10.76 11.03 10.64 10.69 14,591 -0.05(-0.42%)
Nov 29, 2019 10.67 10.83 10.34 10.73 33,703 +0.05(+0.42%)
Nov 27, 2019 10.74 10.97 10.65 10.69 47,140 -0.08(-0.76%)
Nov 26, 2019 11.57 11.57 10.73 10.77 44,037 -0.67(-5.87%)
Nov 25, 2019 11.55 11.72 11.04 11.44 57,550 +0.00(+0.00%)
Nov 22, 2019 11.87 11.94 11.42 11.44 36,016 -0.26(-2.25%)
Nov 21, 2019 12.05 12.05 11.50 11.70 45,812 -0.19(-1.60%)
Nov 20, 2019 11.98 12.44 11.89 11.89 49,592 -0.14(-1.13%)
Nov 19, 2019 11.93 12.11 11.72 12.03 38,405 +0.07(+0.61%)
Nov 18, 2019 12.15 12.28 11.95 11.96 26,247 -0.25(-2.08%)
Nov 15, 2019 12.36 12.45 12.03 12.21 19,664 -0.03(-0.22%)
Nov 14, 2019 12.48 12.59 12.17 12.24 13,622 -0.24(-1.96%)
Nov 13, 2019 12.99 13.32 12.46 12.48 24,475 -0.59(-4.50%)
Nov 12, 2019 12.31 13.53 12.01 13.07 32,928 -0.01(-0.07%)
Nov 11, 2019 13.05 13.08 12.96 13.08 4,343 -0.15(-1.16%)
Nov 08, 2019 12.96 13.33 12.96 13.23 5,965 +0.09(+0.69%)
Nov 07, 2019 13.38 13.68 13.05 13.14 27,232 -0.07(-0.55%)
Nov 06, 2019 13.54 13.57 13.14 13.22 23,172 -0.26(-1.95%)
Nov 05, 2019 13.71 13.73 13.39 13.48 16,638 -0.09(-0.67%)
Nov 04, 2019 13.39 13.84 13.39 13.57 23,950 +0.23(+1.70%)
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.