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

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2020 2.081 2.164 1.942 2.034 315,995 -0.04(-1.79%)
Jul 30, 2020 2.118 2.136 2.034 2.071 149,536 -0.10(-4.68%)
Jul 29, 2020 2.247 2.247 2.136 2.173 136,338 -0.05(-2.08%)
Jul 28, 2020 2.247 2.293 2.192 2.219 104,440 -0.03(-1.23%)
Jul 27, 2020 2.423 2.423 2.247 2.247 114,746 -0.10(-4.33%)
Jul 24, 2020 2.376 2.423 2.349 2.349 38,282 +0.00(+0.00%)
Jul 23, 2020 2.330 2.469 2.302 2.349 232,254 +0.02(+0.79%)
Jul 22, 2020 2.312 2.432 2.284 2.330 109,194 +0.02(+0.80%)
Jul 21, 2020 2.293 2.379 2.247 2.312 98,084 +0.06(+2.88%)
Jul 20, 2020 2.367 2.367 2.247 2.247 70,656 -0.06(-2.80%)
Jul 17, 2020 2.321 2.349 2.266 2.312 109,008 +0.03(+1.21%)
Jul 16, 2020 2.312 2.432 2.284 2.284 78,210 -0.03(-1.20%)
Jul 15, 2020 2.330 2.404 2.293 2.312 76,912 +0.00(+0.00%)
Jul 14, 2020 2.404 2.404 2.266 2.312 67,849 -0.06(-2.34%)
Jul 13, 2020 2.312 2.543 2.312 2.367 230,441 +0.06(+2.81%)
Jul 10, 2020 2.247 2.423 2.247 2.302 88,028 -0.01(-0.40%)
Jul 09, 2020 2.302 2.423 2.155 2.312 204,736 +0.07(+3.31%)
Jul 08, 2020 2.284 2.330 2.182 2.238 155,359 -0.04(-1.63%)
Jul 07, 2020 2.469 2.505 2.266 2.275 231,380 -0.18(-7.52%)
Jul 06, 2020 2.580 2.609 2.423 2.460 144,026 -0.07(-2.92%)
Jul 02, 2020 2.413 2.561 2.367 2.534 270,359 +0.17(+7.03%)
Jul 01, 2020 2.524 2.663 2.349 2.367 270,290 -0.11(-4.48%)
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%)
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.