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 (%)
Feb 26, 2021 3.341 3.387 3.034 3.257 156,145 -0.14(-4.10%)
Feb 25, 2021 3.164 3.480 3.146 3.396 236,719 +0.22(+7.02%)
Feb 24, 2021 3.192 3.313 3.146 3.174 71,948 -0.05(-1.44%)
Feb 23, 2021 3.192 3.276 2.997 3.220 160,634 -0.05(-1.42%)
Feb 22, 2021 3.099 3.331 3.099 3.266 229,748 +0.17(+5.39%)
Feb 19, 2021 2.997 3.099 2.988 3.099 89,764 +0.12(+4.05%)
Feb 18, 2021 3.137 3.137 2.895 2.979 127,606 -0.13(-4.18%)
Feb 17, 2021 3.294 3.377 3.007 3.109 162,762 -0.15(-4.55%)
Feb 16, 2021 3.433 3.479 3.099 3.257 295,099 +0.19(+6.34%)
Feb 12, 2021 2.877 3.081 2.877 3.062 181,254 +0.23(+8.17%)
Feb 11, 2021 2.924 2.942 2.757 2.831 219,006 -0.10(-3.47%)
Feb 10, 2021 3.044 3.062 2.813 2.933 165,798 -0.13(-4.23%)
Feb 09, 2021 2.961 3.081 2.702 3.062 493,320 -0.13(-4.06%)
Feb 08, 2021 3.192 3.331 3.072 3.192 564,880 +0.21(+7.14%)
Feb 05, 2021 2.905 3.070 2.850 2.979 317,978 +0.12(+4.21%)
Feb 04, 2021 2.757 2.905 2.683 2.859 187,046 +0.14(+5.10%)
Feb 03, 2021 2.554 2.757 2.554 2.720 164,579 +0.17(+6.52%)
Feb 02, 2021 2.581 2.618 2.498 2.554 95,419 +0.03(+1.10%)
Feb 01, 2021 2.591 2.591 2.415 2.526 104,871 -0.02(-0.73%)
Jan 29, 2021 2.702 2.742 2.452 2.544 112,946 -0.18(-6.46%)
Jan 28, 2021 2.803 2.831 2.572 2.720 141,179 -0.01(-0.34%)
Jan 27, 2021 2.739 2.859 2.637 2.729 170,457 -0.05(-1.67%)
Jan 26, 2021 2.618 2.822 2.600 2.776 166,124 +0.19(+7.53%)
Jan 25, 2021 2.739 2.748 2.461 2.581 266,385 -0.20(-7.31%)
Jan 22, 2021 2.711 2.813 2.554 2.785 311,277 -0.04(-1.31%)
Jan 21, 2021 3.053 3.163 2.813 2.822 169,502 -0.19(-6.15%)
Jan 20, 2021 2.970 3.035 2.868 3.007 158,301 +0.02(+0.62%)
Jan 19, 2021 2.702 3.007 2.702 2.988 283,431 +0.37(+14.13%)
Jan 15, 2021 2.526 2.655 2.498 2.618 222,866 +0.10(+4.04%)
Jan 14, 2021 2.387 2.526 2.387 2.517 201,443 +0.11(+4.62%)
Jan 13, 2021 2.461 2.514 2.359 2.406 148,439 +0.00(+0.00%)
Jan 12, 2021 2.248 2.443 2.248 2.406 303,752 +0.19(+8.33%)
Jan 11, 2021 2.202 2.286 2.174 2.221 110,065 +0.08(+3.90%)
Jan 08, 2021 2.341 2.350 2.100 2.137 325,112 -0.18(-7.60%)
Jan 07, 2021 2.452 2.563 2.285 2.313 154,027 -0.07(-3.10%)
Jan 06, 2021 2.387 2.562 2.313 2.387 302,286 +0.04(+1.57%)
Jan 05, 2021 2.184 2.406 2.184 2.350 285,571 +0.17(+7.63%)
Jan 04, 2021 2.193 2.211 2.110 2.184 120,702 +0.06(+2.61%)
Dec 31, 2020 2.128 2.128 2.128 89,066 +0.00(+0.00%)
Dec 30, 2020 2.045 2.156 2.035 2.128 89,066 +0.06(+3.14%)
Dec 29, 2020 2.165 2.193 2.035 2.063 105,580 -0.06(-3.04%)
Dec 28, 2020 2.193 2.285 2.091 2.128 148,845 -0.02(-0.86%)
Dec 24, 2020 2.211 2.211 2.091 2.147 112,513 +0.01(+0.43%)
Dec 23, 2020 2.045 2.193 2.008 2.137 178,983 +0.14(+6.94%)
Dec 22, 2020 2.091 2.258 1.943 1.998 230,494 -0.11(-5.26%)
Dec 21, 2020 2.295 2.295 2.063 2.110 250,349 -0.21(-9.16%)
Dec 18, 2020 2.119 2.442 2.119 2.322 758,306 +0.21(+10.09%)
Dec 17, 2020 1.887 2.119 1.878 2.110 372,726 +0.24(+12.87%)
Dec 16, 2020 1.878 1.897 1.832 1.869 285,899 -0.02(-0.98%)
Dec 15, 2020 1.897 1.924 1.832 1.887 182,499 -0.04(-1.92%)
Dec 14, 2020 2.147 2.165 1.906 1.924 263,603 -0.19(-8.77%)
Dec 11, 2020 2.054 2.156 1.952 2.110 340,567 -0.07(-3.39%)
Dec 10, 2020 1.934 2.193 1.897 2.184 378,216 +0.24(+12.38%)
Dec 09, 2020 2.035 2.035 1.850 1.943 179,323 -0.02(-0.94%)
Dec 08, 2020 1.989 2.035 1.897 1.961 173,554 +0.00(+0.00%)
Dec 07, 2020 2.072 2.082 1.915 1.961 181,348 -0.09(-4.50%)
Dec 04, 2020 2.304 2.313 1.897 2.054 615,853 +0.02(+0.91%)
Dec 03, 2020 1.712 2.035 1.638 2.035 387,616 +0.36(+21.55%)
Dec 02, 2020 1.591 1.684 1.554 1.675 235,568 +0.08(+5.23%)
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.