Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 1.352 1.384 1.325 1.380 57,288 +0.03(+2.04%)
Oct 29, 2020 1.300 1.361 1.249 1.352 133,229 +0.03(+2.08%)
Oct 28, 2020 1.380 1.380 1.260 1.325 161,724 -0.07(-5.26%)
Oct 27, 2020 1.435 1.435 1.389 1.398 46,482 -0.03(-1.94%)
Oct 26, 2020 1.518 1.564 1.380 1.426 75,766 -0.06(-4.32%)
Oct 23, 2020 1.499 1.518 1.481 1.490 97,075 +0.00(+0.00%)
Oct 22, 2020 1.463 1.509 1.444 1.490 128,528 +0.05(+3.18%)
Oct 21, 2020 1.472 1.490 1.417 1.444 87,922 -0.03(-1.87%)
Oct 20, 2020 1.435 1.536 1.417 1.472 91,611 +0.04(+2.56%)
Oct 19, 2020 1.555 1.555 1.407 1.435 114,851 -0.06(-4.29%)
Oct 16, 2020 1.490 1.527 1.490 1.499 100,228 -0.01(-0.61%)
Oct 15, 2020 1.490 1.527 1.398 1.509 322,249 -0.06(-3.53%)
Oct 14, 2020 1.472 1.913 1.472 1.564 2,617,893 +0.10(+6.92%)
Oct 13, 2020 1.472 1.564 1.426 1.463 123,607 -0.04(-2.45%)
Oct 12, 2020 1.545 1.555 1.472 1.499 130,279 -0.01(-0.61%)
Oct 09, 2020 1.665 1.693 1.499 1.509 251,548 -0.01(-0.61%)
Oct 08, 2020 1.352 1.564 1.352 1.518 159,913 +0.16(+11.49%)
Oct 07, 2020 1.361 1.417 1.334 1.361 76,438 +0.01(+0.68%)
Oct 06, 2020 1.453 1.472 1.343 1.352 123,219 -0.06(-4.55%)
Oct 05, 2020 1.380 1.472 1.380 1.417 92,080 +0.05(+3.36%)
Oct 02, 2020 1.288 1.412 1.288 1.371 60,984 +0.06(+4.20%)
Oct 01, 2020 1.380 1.407 1.297 1.315 125,243 +0.00(+0.00%)
Sep 30, 2020 1.490 1.527 1.315 1.315 346,490 -0.21(-13.86%)
Sep 29, 2020 1.610 1.628 1.527 1.527 81,070 -0.06(-4.05%)
Sep 28, 2020 1.518 1.637 1.490 1.591 106,846 +0.12(+8.13%)
Sep 25, 2020 1.481 1.527 1.472 1.472 150,450 -0.03(-1.84%)
Sep 24, 2020 1.536 1.545 1.481 1.499 146,902 -0.04(-2.40%)
Sep 23, 2020 1.564 1.582 1.536 1.536 84,325 -0.03(-1.76%)
Sep 22, 2020 1.582 1.619 1.542 1.564 66,171 -0.03(-1.73%)
Sep 21, 2020 1.628 1.628 1.582 1.591 37,003 -0.06(-3.35%)
Sep 18, 2020 1.601 1.656 1.601 1.647 66,528 +0.02(+1.13%)
Sep 17, 2020 1.619 1.674 1.610 1.628 44,498 -0.01(-0.56%)
Sep 16, 2020 1.637 1.683 1.610 1.637 88,912 +0.02(+1.14%)
Sep 15, 2020 1.647 1.683 1.610 1.619 66,624 -0.04(-2.22%)
Sep 14, 2020 1.674 1.674 1.619 1.656 87,188 -0.01(-0.55%)
Sep 11, 2020 1.628 1.674 1.564 1.665 91,205 +0.07(+4.62%)
Sep 10, 2020 1.637 1.665 1.564 1.591 133,593 -0.05(-2.81%)
Sep 09, 2020 1.766 1.766 1.628 1.637 76,646 -0.04(-2.20%)
Sep 08, 2020 1.739 1.757 1.610 1.674 177,369 -0.06(-3.70%)
Sep 04, 2020 1.812 1.895 1.683 1.739 226,763 -0.04(-2.07%)
Sep 03, 2020 1.877 2.024 1.720 1.775 1,092,719 +0.23(+14.88%)
Sep 02, 2020 1.656 1.693 1.536 1.545 196,654 -0.13(-7.69%)
Sep 01, 2020 1.739 1.739 1.656 1.674 67,533 -0.06(-3.70%)
Aug 31, 2020 1.757 1.785 1.720 1.739 144,500 -0.03(-1.56%)
Aug 28, 2020 1.840 1.913 1.720 1.766 513,098 -0.17(-8.57%)
Aug 27, 2020 2.042 2.042 1.886 1.932 148,775 -0.06(-3.23%)
Aug 26, 2020 1.941 2.005 1.877 1.996 75,767 +0.08(+4.33%)
Aug 25, 2020 1.849 1.941 1.840 1.913 49,848 +0.05(+2.45%)
Aug 24, 2020 1.895 1.923 1.849 1.868 91,100 -0.05(-2.86%)
Aug 21, 2020 1.950 1.959 1.886 1.923 60,076 -0.03(-1.41%)
Aug 20, 2020 1.941 1.987 1.858 1.950 150,718 -0.02(-0.93%)
Aug 19, 2020 1.968 1.987 1.932 1.968 106,383 -0.03(-1.38%)
Aug 18, 2020 1.968 2.037 1.968 1.996 52,785 +0.02(+0.93%)
Aug 17, 2020 2.014 2.014 1.932 1.977 102,653 -0.05(-2.70%)
Aug 14, 2020 2.023 2.096 1.968 2.032 112,943 -0.09(-4.31%)
Aug 13, 2020 2.142 2.142 2.069 2.124 43,517 -0.02(-0.85%)
Aug 12, 2020 2.206 2.206 2.096 2.142 90,054 +0.05(+2.63%)
Aug 11, 2020 2.225 2.270 2.087 2.087 68,066 -0.10(-4.60%)
Aug 10, 2020 2.188 2.243 2.142 2.188 79,737 +0.10(+4.82%)
Aug 07, 2020 2.124 2.197 2.078 2.087 50,027 -0.05(-2.15%)
Aug 06, 2020 2.170 2.234 2.124 2.133 53,605 -0.05(-2.51%)
Aug 05, 2020 2.216 2.307 2.133 2.188 92,030 +0.01(+0.42%)
Aug 04, 2020 2.032 2.252 2.032 2.179 222,961 +0.16(+7.69%)
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.