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 (%)
Sep 30, 2020 1.505 1.542 1.329 1.329 343,044 -0.21(-13.86%)
Sep 29, 2020 1.626 1.645 1.542 1.542 80,264 -0.07(-4.05%)
Sep 28, 2020 1.533 1.654 1.505 1.607 105,783 +0.12(+8.13%)
Sep 25, 2020 1.496 1.542 1.487 1.487 148,954 -0.03(-1.84%)
Sep 24, 2020 1.552 1.561 1.496 1.514 145,441 -0.04(-2.40%)
Sep 23, 2020 1.580 1.598 1.552 1.552 83,486 -0.03(-1.76%)
Sep 22, 2020 1.598 1.635 1.557 1.580 65,513 -0.03(-1.73%)
Sep 21, 2020 1.645 1.645 1.598 1.607 36,635 -0.06(-3.35%)
Sep 18, 2020 1.617 1.672 1.617 1.663 65,867 +0.02(+1.13%)
Sep 17, 2020 1.635 1.691 1.626 1.645 44,055 -0.01(-0.56%)
Sep 16, 2020 1.654 1.700 1.626 1.654 88,028 +0.02(+1.14%)
Sep 15, 2020 1.663 1.700 1.626 1.635 65,961 -0.04(-2.22%)
Sep 14, 2020 1.691 1.691 1.635 1.672 86,321 -0.01(-0.55%)
Sep 11, 2020 1.645 1.691 1.580 1.682 90,298 +0.07(+4.62%)
Sep 10, 2020 1.654 1.682 1.580 1.607 132,265 -0.05(-2.81%)
Sep 09, 2020 1.784 1.784 1.645 1.654 75,883 -0.04(-2.20%)
Sep 08, 2020 1.756 1.775 1.626 1.691 175,606 -0.07(-3.70%)
Sep 04, 2020 1.830 1.914 1.700 1.756 224,508 -0.04(-2.07%)
Sep 03, 2020 1.895 2.044 1.738 1.793 1,081,853 +0.23(+14.88%)
Sep 02, 2020 1.672 1.710 1.552 1.561 194,699 -0.13(-7.69%)
Sep 01, 2020 1.756 1.757 1.672 1.691 66,861 -0.07(-3.70%)
Aug 31, 2020 1.775 1.803 1.738 1.756 143,063 -0.03(-1.56%)
Aug 28, 2020 1.858 1.933 1.738 1.784 507,995 -0.17(-8.57%)
Aug 27, 2020 2.063 2.063 1.905 1.951 147,296 -0.07(-3.23%)
Aug 26, 2020 1.960 2.026 1.895 2.016 75,014 +0.08(+4.33%)
Aug 25, 2020 1.868 1.960 1.859 1.933 49,352 +0.05(+2.45%)
Aug 24, 2020 1.914 1.942 1.868 1.886 90,195 -0.06(-2.86%)
Aug 21, 2020 1.970 1.979 1.905 1.942 59,478 -0.03(-1.41%)
Aug 20, 2020 1.960 2.007 1.877 1.970 149,219 -0.02(-0.93%)
Aug 19, 2020 1.988 2.007 1.951 1.988 105,325 -0.03(-1.38%)
Aug 18, 2020 1.988 2.057 1.988 2.016 52,260 +0.02(+0.93%)
Aug 17, 2020 2.034 2.034 1.951 1.997 101,632 -0.06(-2.70%)
Aug 14, 2020 2.044 2.118 1.988 2.053 111,820 -0.09(-4.31%)
Aug 13, 2020 2.164 2.164 2.090 2.145 43,084 -0.02(-0.85%)
Aug 12, 2020 2.229 2.229 2.118 2.164 89,159 +0.06(+2.63%)
Aug 11, 2020 2.247 2.293 2.108 2.108 67,389 -0.10(-4.60%)
Aug 10, 2020 2.210 2.266 2.164 2.210 78,944 +0.10(+4.82%)
Aug 07, 2020 2.145 2.219 2.099 2.108 49,529 -0.05(-2.15%)
Aug 06, 2020 2.192 2.256 2.145 2.155 53,072 -0.06(-2.51%)
Aug 05, 2020 2.238 2.330 2.155 2.210 91,115 +0.01(+0.42%)
Aug 04, 2020 2.053 2.275 2.053 2.201 220,743 +0.16(+7.69%)
Aug 03, 2020 2.081 2.107 2.016 2.044 143,874 +0.01(+0.45%)
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%)
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.