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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 2.617 2.617 2.312 2.478 469,764 -0.10(-3.94%)
Jun 29, 2020 2.386 2.839 2.349 2.580 425,275 +0.23(+9.84%)
Jun 26, 2020 2.367 2.424 2.256 2.349 1,856,934 -0.06(-2.31%)
Jun 25, 2020 2.450 2.571 2.358 2.404 325,393 -0.08(-3.35%)
Jun 24, 2020 2.700 2.708 2.390 2.487 381,111 -0.23(-8.50%)
Jun 23, 2020 2.839 2.860 2.700 2.719 253,223 -0.06(-2.00%)
Jun 22, 2020 2.885 2.894 2.700 2.774 279,740 +0.02(+0.67%)
Jun 19, 2020 2.968 2.968 2.742 2.756 451,067 -0.15(-5.10%)
Jun 18, 2020 2.922 3.061 2.876 2.904 147,344 -0.07(-2.48%)
Jun 17, 2020 3.366 3.366 2.941 2.978 106,203 -0.40(-11.78%)
Jun 16, 2020 3.551 3.764 3.310 3.375 97,584 -0.05(-1.35%)
Jun 15, 2020 3.486 3.551 3.255 3.421 121,246 -0.11(-3.14%)
Jun 12, 2020 3.708 3.736 3.371 3.532 93,976 +0.06(+1.87%)
Jun 11, 2020 3.680 3.784 3.458 3.468 125,952 -0.38(-9.86%)
Jun 10, 2020 4.845 4.845 3.837 3.847 194,986 -1.00(-20.61%)
Jun 09, 2020 4.873 4.938 4.494 4.845 132,580 -0.13(-2.60%)
Jun 08, 2020 4.346 5.016 4.272 4.975 236,938 +1.03(+26.00%)
Jun 05, 2020 3.921 4.096 3.727 3.948 151,401 +0.13(+3.39%)
Jun 04, 2020 3.773 3.948 3.662 3.819 76,986 +0.06(+1.72%)
Jun 03, 2020 3.643 3.791 3.532 3.754 155,067 +0.14(+3.84%)
Jun 02, 2020 3.828 3.874 3.579 3.616 113,999 -0.17(-4.40%)
Jun 01, 2020 3.902 3.921 3.703 3.782 87,697 -0.08(-2.15%)
May 29, 2020 4.254 4.254 3.837 3.865 63,372 -0.43(-9.91%)
May 28, 2020 4.180 4.365 4.106 4.291 61,406 +0.17(+4.04%)
May 27, 2020 3.884 4.161 3.736 4.124 69,510 +0.32(+8.52%)
May 26, 2020 3.939 3.939 3.616 3.800 104,597 -0.03(-0.72%)
May 22, 2020 4.170 4.170 3.708 3.828 80,458 -0.26(-6.33%)
May 21, 2020 4.161 4.187 3.985 4.087 57,184 -0.03(-0.67%)
May 20, 2020 4.124 4.240 4.022 4.115 94,625 +0.15(+3.73%)
May 19, 2020 4.308 4.382 3.912 3.967 81,633 -0.30(-6.93%)
May 18, 2020 3.690 4.262 3.690 4.262 134,689 +0.78(+22.55%)
May 15, 2020 3.865 3.912 3.446 3.478 150,453 -0.30(-7.82%)
May 14, 2020 3.690 4.225 3.589 3.773 131,178 +0.06(+1.49%)
May 13, 2020 3.709 3.801 3.533 3.718 126,462 +0.03(+0.75%)
May 12, 2020 3.810 3.810 3.681 3.690 122,271 +0.00(+0.00%)
May 11, 2020 3.709 3.921 3.690 3.690 105,248 -0.16(-4.08%)
May 08, 2020 3.690 3.921 3.690 3.847 68,289 +0.14(+3.73%)
May 07, 2020 3.626 3.810 3.589 3.709 89,713 +0.15(+4.14%)
May 06, 2020 3.543 3.579 3.358 3.561 85,640 +0.01(+0.26%)
May 05, 2020 3.746 3.829 3.515 3.552 78,156 -0.05(-1.28%)
May 04, 2020 3.533 3.736 3.533 3.598 68,196 -0.09(-2.50%)
May 01, 2020 3.865 3.865 3.543 3.690 83,031 -0.30(-7.62%)
Apr 30, 2020 4.105 4.105 3.801 3.995 94,877 -0.07(-1.81%)
Apr 29, 2020 3.552 4.161 3.510 4.068 127,982 +0.66(+19.51%)
Apr 28, 2020 3.404 3.579 3.284 3.404 52,762 +0.07(+2.22%)
Apr 27, 2020 3.081 3.395 3.044 3.330 131,195 +0.18(+5.87%)
Apr 24, 2020 3.460 3.595 3.081 3.146 91,594 -0.20(-6.06%)
Apr 23, 2020 3.293 3.699 3.293 3.349 106,395 +0.06(+1.68%)
Apr 22, 2020 3.017 3.377 2.952 3.293 84,633 +0.41(+14.06%)
Apr 21, 2020 2.823 2.971 2.786 2.888 98,713 +0.04(+1.29%)
Apr 20, 2020 2.851 3.044 2.786 2.851 109,763 -0.06(-1.90%)
Apr 17, 2020 2.934 3.091 2.838 2.906 92,678 -0.01(-0.32%)
Apr 16, 2020 3.035 3.091 2.878 2.915 114,308 -0.02(-0.63%)
Apr 15, 2020 3.183 3.183 2.888 2.934 105,103 -0.26(-8.09%)
Apr 14, 2020 3.321 3.436 3.095 3.192 89,568 -0.13(-3.89%)
Apr 13, 2020 3.478 3.543 3.284 3.321 93,885 -0.05(-1.37%)
Apr 09, 2020 3.598 3.856 3.174 3.367 71,866 -0.05(-1.35%)
Apr 08, 2020 3.127 3.496 3.091 3.413 91,221 +0.30(+9.79%)
Apr 07, 2020 3.351 3.442 2.971 3.109 119,532 -0.12(-3.71%)
Apr 06, 2020 3.183 3.496 3.054 3.229 96,600 +0.12(+3.86%)
Apr 03, 2020 3.044 3.155 2.938 3.109 137,337 -0.01(-0.30%)
Apr 02, 2020 3.109 3.496 2.980 3.118 155,398 +0.03(+0.90%)
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.