Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.370 -0.040 (-1.17%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 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 (%)
Nov 30, 2021 2.314 2.342 2.278 2.287 192,579 -0.09(-3.86%)
Nov 29, 2021 2.526 2.572 2.360 2.379 113,859 -0.03(-1.14%)
Nov 26, 2021 2.397 2.415 2.269 2.406 186,334 -0.13(-5.07%)
Nov 24, 2021 2.489 2.572 2.480 2.535 79,228 +0.03(+1.10%)
Nov 23, 2021 2.480 2.590 2.430 2.507 152,333 +0.08(+3.41%)
Nov 22, 2021 2.379 2.507 2.364 2.425 256,351 +0.04(+1.54%)
Nov 19, 2021 2.470 2.493 2.324 2.388 390,449 -0.10(-4.04%)
Nov 18, 2021 2.534 2.489 2.438 2.489 199,392 -0.04(-1.45%)
Nov 17, 2021 2.662 2.685 2.516 2.525 179,376 -0.16(-5.80%)
Nov 16, 2021 2.726 2.736 2.662 2.681 68,889 -0.06(-2.33%)
Nov 15, 2021 2.781 2.809 2.662 2.745 271,252 -0.04(-1.32%)
Nov 12, 2021 2.800 2.852 2.754 2.781 144,309 -0.05(-1.62%)
Nov 11, 2021 2.928 2.928 2.790 2.827 210,229 -0.06(-2.22%)
Nov 10, 2021 2.919 2.891 291,175 +0.04(+1.28%)
Nov 09, 2021 2.845 2.919 2.768 2.855 123,863 +0.03(+0.97%)
Nov 08, 2021 2.790 2.873 2.754 2.827 217,117 +0.02(+0.65%)
Nov 05, 2021 2.855 2.900 2.781 2.809 162,548 -0.01(-0.32%)
Nov 04, 2021 2.855 2.878 2.768 2.818 90,029 +0.01(+0.33%)
Nov 03, 2021 2.790 2.864 2.781 2.809 71,245 -0.03(-0.97%)
Nov 02, 2021 2.809 2.864 2.781 2.836 104,549 +0.00(+0.00%)
Nov 01, 2021 2.827 2.919 2.781 2.836 148,632 +0.05(+1.97%)
Oct 29, 2021 2.827 2.827 2.745 2.781 128,596 -0.01(-0.33%)
Oct 28, 2021 2.754 2.864 2.754 2.790 313,149 -0.03(-0.97%)
Oct 27, 2021 2.845 2.891 2.772 2.818 291,831 -0.08(-2.84%)
Oct 26, 2021 2.973 2.900 117,865 -0.10(-3.35%)
Oct 25, 2021 3.019 3.054 2.937 3.001 200,292 +0.09(+3.14%)
Oct 22, 2021 2.973 3.019 2.845 2.909 142,509 -0.07(-2.45%)
Oct 21, 2021 3.147 3.242 2.900 2.983 332,024 -0.20(-6.32%)
Oct 20, 2021 3.102 3.230 3.074 3.184 196,983 +0.02(+0.58%)
Oct 19, 2021 3.349 3.349 3.102 3.166 208,615 -0.11(-3.35%)
Oct 18, 2021 3.120 3.513 3.120 3.275 613,082 +0.22(+7.19%)
Oct 15, 2021 3.175 3.202 3.056 3.056 156,741 -0.05(-1.76%)
Oct 14, 2021 3.074 3.111 3.019 3.111 107,692 +0.07(+2.41%)
Oct 13, 2021 3.001 3.056 2.937 3.038 84,661 +0.01(+0.30%)
Oct 12, 2021 3.138 3.193 3.010 3.028 141,059 -0.13(-4.06%)
Oct 11, 2021 3.239 3.285 3.092 3.156 246,447 -0.01(-0.29%)
Oct 08, 2021 3.184 3.254 3.129 3.166 157,333 +0.05(+1.76%)
Oct 07, 2021 2.983 3.156 2.928 3.111 221,723 +0.16(+5.26%)
Oct 06, 2021 2.964 3.092 2.900 2.955 185,844 -0.09(-3.00%)
Oct 05, 2021 3.156 3.257 2.955 3.047 459,729 -0.01(-0.30%)
Oct 04, 2021 2.992 3.147 2.965 3.056 454,650 +0.14(+4.70%)
Oct 01, 2021 2.836 2.946 2.808 2.919 303,807 +0.12(+4.25%)
Sep 30, 2021 2.827 2.864 2.745 2.800 188,129 -0.03(-0.97%)
Sep 29, 2021 2.809 2.873 2.745 2.827 280,972 +0.01(+0.32%)
Sep 28, 2021 2.928 3.001 2.743 2.818 565,977 +0.01(+0.33%)
Sep 27, 2021 2.626 2.836 2.617 2.809 551,816 +0.26(+10.04%)
Sep 24, 2021 2.580 2.644 2.534 2.553 135,028 -0.06(-2.45%)
Sep 23, 2021 2.562 2.642 2.516 2.617 85,061 +0.07(+2.88%)
Sep 22, 2021 2.498 2.589 2.498 2.543 112,145 +0.04(+1.46%)
Sep 21, 2021 2.589 2.589 2.427 2.507 143,256 -0.04(-1.44%)
Sep 20, 2021 2.598 2.653 2.425 2.543 285,478 -0.19(-7.02%)
Sep 17, 2021 2.736 2.745 2.525 2.736 462,848 -0.02(-0.66%)
Sep 16, 2021 2.745 2.754 2.653 2.754 183,835 +0.01(+0.33%)
Sep 15, 2021 2.562 2.745 2.553 2.745 334,703 +0.21(+8.30%)
Sep 14, 2021 2.644 2.681 2.498 2.534 243,399 -0.08(-3.15%)
Sep 13, 2021 2.525 2.672 2.479 2.617 370,907 +0.11(+4.38%)
Sep 10, 2021 2.516 2.525 2.397 2.507 287,745 +0.07(+3.01%)
Sep 09, 2021 2.342 2.470 2.306 2.434 796,708 +0.10(+4.31%)
Sep 08, 2021 2.287 2.425 2.223 2.333 268,515 +0.07(+3.24%)
Sep 07, 2021 2.315 2.315 2.214 2.260 293,484 -0.02(-0.80%)
Sep 03, 2021 2.287 2.333 2.187 2.278 605,128 +0.00(+0.00%)
Sep 02, 2021 2.315 2.315 2.251 2.278 316,411 +0.03(+1.22%)
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.