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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.386 2.414 2.348 2.358 186,803 -0.09(-3.86%)
Nov 29, 2021 2.604 2.651 2.433 2.452 110,444 -0.03(-1.15%)
Nov 26, 2021 2.471 2.490 2.339 2.481 180,745 -0.13(-5.07%)
Nov 24, 2021 2.566 2.651 2.557 2.613 76,852 +0.03(+1.10%)
Nov 23, 2021 2.556 2.670 2.505 2.585 147,765 +0.09(+3.41%)
Nov 22, 2021 2.452 2.585 2.437 2.500 248,663 +0.04(+1.54%)
Nov 19, 2021 2.547 2.570 2.396 2.462 378,738 -0.10(-4.04%)
Nov 18, 2021 2.613 2.566 2.514 2.566 193,411 -0.04(-1.45%)
Nov 17, 2021 2.745 2.768 2.594 2.603 173,996 -0.16(-5.80%)
Nov 16, 2021 2.811 2.820 2.745 2.764 66,823 -0.07(-2.33%)
Nov 15, 2021 2.867 2.896 2.745 2.830 263,117 -0.04(-1.32%)
Nov 12, 2021 2.886 2.940 2.839 2.867 139,980 -0.05(-1.62%)
Nov 11, 2021 3.018 3.018 2.877 2.914 203,923 -0.07(-2.22%)
Nov 10, 2021 3.009 2.981 282,441 +0.04(+1.28%)
Nov 09, 2021 2.933 3.009 2.853 2.943 120,148 +0.03(+0.97%)
Nov 08, 2021 2.877 2.962 2.839 2.914 210,605 +0.02(+0.65%)
Nov 05, 2021 2.943 2.990 2.867 2.896 157,672 -0.01(-0.32%)
Nov 04, 2021 2.943 2.967 2.853 2.905 87,329 +0.01(+0.33%)
Nov 03, 2021 2.877 2.952 2.867 2.896 69,108 -0.03(-0.97%)
Nov 02, 2021 2.896 2.952 2.867 2.924 101,413 +0.00(+0.00%)
Nov 01, 2021 2.914 3.009 2.867 2.924 144,174 +0.06(+1.97%)
Oct 29, 2021 2.914 2.914 2.830 2.867 124,739 -0.01(-0.33%)
Oct 28, 2021 2.839 2.952 2.839 2.877 303,757 -0.03(-0.97%)
Oct 27, 2021 2.933 2.980 2.858 2.905 283,078 -0.08(-2.84%)
Oct 26, 2021 3.065 2.990 114,329 -0.10(-3.35%)
Oct 25, 2021 3.113 3.149 3.028 3.094 194,285 +0.09(+3.14%)
Oct 22, 2021 3.065 3.113 2.933 2.999 138,234 -0.08(-2.45%)
Oct 21, 2021 3.245 3.342 2.990 3.075 322,066 -0.21(-6.32%)
Oct 20, 2021 3.197 3.329 3.169 3.282 191,075 +0.02(+0.58%)
Oct 19, 2021 3.452 3.452 3.197 3.263 202,357 -0.11(-3.35%)
Oct 18, 2021 3.216 3.622 3.216 3.377 594,693 +0.23(+7.19%)
Oct 15, 2021 3.273 3.301 3.150 3.150 152,039 -0.06(-1.76%)
Oct 14, 2021 3.169 3.207 3.113 3.207 104,462 +0.08(+2.41%)
Oct 13, 2021 3.094 3.150 3.028 3.131 82,122 +0.01(+0.30%)
Oct 12, 2021 3.235 3.292 3.103 3.122 136,828 -0.13(-4.06%)
Oct 11, 2021 3.339 3.386 3.188 3.254 239,055 -0.01(-0.29%)
Oct 08, 2021 3.282 3.354 3.226 3.263 152,614 +0.06(+1.76%)
Oct 07, 2021 3.075 3.254 3.018 3.207 215,073 +0.16(+5.26%)
Oct 06, 2021 3.056 3.188 2.990 3.047 180,270 -0.09(-3.00%)
Oct 05, 2021 3.254 3.358 3.047 3.141 445,940 -0.01(-0.30%)
Oct 04, 2021 3.084 3.245 3.057 3.150 441,013 +0.14(+4.70%)
Oct 01, 2021 2.924 3.037 2.895 3.009 294,695 +0.12(+4.25%)
Sep 30, 2021 2.914 2.952 2.830 2.886 182,487 -0.03(-0.97%)
Sep 29, 2021 2.896 2.962 2.830 2.914 272,545 +0.01(+0.32%)
Sep 28, 2021 3.018 3.094 2.828 2.905 549,002 +0.01(+0.33%)
Sep 27, 2021 2.707 2.924 2.698 2.896 535,266 +0.26(+10.04%)
Sep 24, 2021 2.660 2.726 2.613 2.632 130,978 -0.07(-2.45%)
Sep 23, 2021 2.641 2.723 2.594 2.698 82,510 +0.08(+2.88%)
Sep 22, 2021 2.575 2.669 2.575 2.622 108,781 +0.04(+1.46%)
Sep 21, 2021 2.669 2.669 2.502 2.584 138,959 -0.04(-1.44%)
Sep 20, 2021 2.679 2.735 2.499 2.622 276,915 -0.20(-7.02%)
Sep 17, 2021 2.820 2.830 2.603 2.820 448,966 -0.02(-0.66%)
Sep 16, 2021 2.830 2.839 2.735 2.839 178,321 +0.01(+0.33%)
Sep 15, 2021 2.641 2.830 2.632 2.830 324,665 +0.22(+8.30%)
Sep 14, 2021 2.726 2.764 2.575 2.613 236,099 -0.08(-3.15%)
Sep 13, 2021 2.603 2.754 2.556 2.698 359,782 +0.11(+4.38%)
Sep 10, 2021 2.594 2.603 2.471 2.584 279,114 +0.08(+3.01%)
Sep 09, 2021 2.415 2.547 2.377 2.509 772,812 +0.10(+4.31%)
Sep 08, 2021 2.358 2.499 2.292 2.405 260,462 +0.08(+3.24%)
Sep 07, 2021 2.386 2.386 2.283 2.330 284,681 -0.02(-0.80%)
Sep 03, 2021 2.358 2.405 2.254 2.349 586,978 +0.00(+0.00%)
Sep 02, 2021 2.386 2.386 2.320 2.349 306,921 +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.