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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 4.068 4.068 3.766 3.958 95,745 -0.07(-1.81%)
Apr 29, 2020 3.520 4.123 3.478 4.032 129,153 +0.66(+19.51%)
Apr 28, 2020 3.373 3.547 3.255 3.373 53,245 +0.07(+2.22%)
Apr 27, 2020 3.053 3.364 3.017 3.300 132,395 +0.18(+5.87%)
Apr 24, 2020 3.428 3.563 3.053 3.117 92,432 -0.20(-6.06%)
Apr 23, 2020 3.264 3.666 3.264 3.318 107,368 +0.05(+1.68%)
Apr 22, 2020 2.989 3.346 2.925 3.264 85,407 +0.40(+14.06%)
Apr 21, 2020 2.797 2.944 2.761 2.861 99,616 +0.04(+1.29%)
Apr 20, 2020 2.825 3.017 2.761 2.825 110,767 -0.05(-1.90%)
Apr 17, 2020 2.907 3.063 2.812 2.880 93,525 -0.01(-0.32%)
Apr 16, 2020 3.008 3.063 2.852 2.889 115,354 -0.02(-0.63%)
Apr 15, 2020 3.154 3.154 2.861 2.907 106,065 -0.26(-8.09%)
Apr 14, 2020 3.291 3.405 3.067 3.163 90,387 -0.13(-3.89%)
Apr 13, 2020 3.446 3.510 3.255 3.291 94,744 -0.05(-1.37%)
Apr 09, 2020 3.565 3.821 3.145 3.337 72,523 -0.05(-1.35%)
Apr 08, 2020 3.099 3.465 3.063 3.382 92,055 +0.30(+9.79%)
Apr 07, 2020 3.321 3.411 2.944 3.081 120,625 -0.12(-3.71%)
Apr 06, 2020 3.154 3.465 3.026 3.200 97,483 +0.12(+3.86%)
Apr 03, 2020 3.017 3.127 2.912 3.081 138,593 -0.01(-0.30%)
Apr 02, 2020 3.081 3.465 2.953 3.090 156,819 +0.03(+0.90%)
Apr 01, 2020 3.373 3.410 2.999 3.063 135,727 -0.31(-9.21%)
Mar 31, 2020 3.520 3.593 3.081 3.373 159,871 +0.02(+0.54%)
Mar 30, 2020 3.456 3.537 3.108 3.355 120,236 -0.13(-3.67%)
Mar 27, 2020 3.657 3.812 3.405 3.483 157,955 -0.30(-7.97%)
Mar 26, 2020 3.995 3.995 3.428 3.785 51,553 -0.05(-1.19%)
Mar 25, 2020 3.693 4.096 3.611 3.830 33,496 +0.17(+4.75%)
Mar 24, 2020 3.520 3.702 3.392 3.657 68,442 +0.33(+9.89%)
Mar 23, 2020 3.428 3.840 3.081 3.328 85,234 -0.12(-3.45%)
Mar 20, 2020 3.739 3.885 3.428 3.446 133,889 -0.27(-7.14%)
Mar 19, 2020 3.556 4.022 3.501 3.712 132,393 +0.15(+4.10%)
Mar 18, 2020 3.629 3.881 3.318 3.565 92,065 -0.34(-8.67%)
Mar 17, 2020 3.529 3.922 3.346 3.904 108,489 +0.42(+12.07%)
Mar 16, 2020 3.748 3.867 3.428 3.483 130,457 -0.36(-9.29%)
Mar 13, 2020 4.342 4.352 3.776 3.840 116,169 -0.43(-10.06%)
Mar 12, 2020 3.657 4.425 3.657 4.269 122,303 +0.27(+6.86%)
Mar 11, 2020 4.205 4.205 3.830 3.995 126,830 -0.34(-7.81%)
Mar 10, 2020 4.214 4.498 3.977 4.333 117,066 +0.27(+6.76%)
Mar 09, 2020 4.745 4.895 3.958 4.059 141,315 -1.11(-21.42%)
Mar 06, 2020 5.220 5.275 5.101 5.165 113,325 -0.14(-2.59%)
Mar 05, 2020 5.494 5.532 5.147 5.302 110,745 -0.31(-5.54%)
Mar 04, 2020 5.604 5.686 5.494 5.613 66,630 +0.05(+0.99%)
Mar 03, 2020 6.116 6.134 5.458 5.558 89,641 -0.57(-9.25%)
Mar 02, 2020 6.079 6.125 5.485 6.125 204,970 +0.05(+0.75%)
Feb 28, 2020 5.421 6.134 5.302 6.079 151,829 +0.60(+11.02%)
Feb 27, 2020 5.330 5.613 5.183 5.476 213,681 -0.02(-0.33%)
Feb 26, 2020 5.366 5.513 5.302 5.494 128,215 +0.10(+1.86%)
Feb 25, 2020 5.485 5.485 5.247 5.394 145,076 -0.09(-1.67%)
Feb 24, 2020 5.558 5.705 5.449 5.485 70,055 -0.25(-4.31%)
Feb 21, 2020 6.098 6.098 5.705 5.732 80,837 -0.35(-5.71%)
Feb 20, 2020 5.942 6.116 5.755 6.079 59,481 +0.14(+2.31%)
Feb 19, 2020 6.152 6.299 5.924 5.942 116,561 -0.16(-2.55%)
Feb 18, 2020 5.989 6.161 5.739 6.098 75,830 +0.11(+1.82%)
Feb 14, 2020 6.270 6.270 5.930 5.989 81,872 -0.21(-3.37%)
Feb 13, 2020 6.288 6.288 6.134 6.198 318,279 -0.05(-0.87%)
Feb 12, 2020 6.361 6.434 6.225 6.252 146,974 -0.11(-1.71%)
Feb 11, 2020 6.361 6.443 6.279 6.361 60,273 +0.05(+0.86%)
Feb 10, 2020 6.407 6.470 6.179 6.307 159,565 -0.07(-1.14%)
Feb 07, 2020 6.379 6.452 6.270 6.379 213,483 -0.11(-1.68%)
Feb 06, 2020 6.570 6.782 6.352 6.488 124,969 -0.02(-0.28%)
Feb 05, 2020 6.461 6.616 6.425 6.507 218,315 +0.05(+0.70%)
Feb 04, 2020 6.616 6.825 6.407 6.461 55,072 -0.11(-1.66%)
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.