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 (%)
Nov 30, 2020 1.673 1.674 1.589 1.617 211,061 -0.08(-4.94%)
Nov 27, 2020 1.729 1.766 1.645 1.701 88,816 +0.02(+1.11%)
Nov 25, 2020 1.813 1.813 1.607 1.682 167,894 -0.07(-4.26%)
Nov 24, 2020 1.682 1.841 1.682 1.757 280,266 +0.09(+5.62%)
Nov 23, 2020 1.579 1.663 1.579 1.663 235,880 +0.09(+5.95%)
Nov 20, 2020 1.645 1.654 1.551 1.570 160,297 -0.05(-2.89%)
Nov 19, 2020 1.570 1.635 1.542 1.617 75,623 +0.05(+2.96%)
Nov 18, 2020 1.645 1.654 1.542 1.570 107,590 -0.06(-3.43%)
Nov 17, 2020 1.626 1.642 1.566 1.626 88,545 +0.01(+0.57%)
Nov 16, 2020 1.645 1.700 1.572 1.617 171,262 +0.09(+6.10%)
Nov 13, 2020 1.477 1.552 1.412 1.524 231,288 +0.05(+3.14%)
Nov 12, 2020 1.710 1.710 1.449 1.477 187,965 -0.19(-11.17%)
Nov 11, 2020 1.598 1.700 1.598 1.663 125,067 +0.07(+4.07%)
Nov 10, 2020 1.542 1.626 1.496 1.598 111,991 +0.06(+3.61%)
Nov 09, 2020 1.505 1.570 1.449 1.542 206,113 +0.10(+7.10%)
Nov 06, 2020 1.459 1.467 1.403 1.440 143,465 -0.05(-3.13%)
Nov 05, 2020 1.394 1.487 1.394 1.487 151,953 +0.07(+5.26%)
Nov 04, 2020 1.431 1.446 1.375 1.412 72,629 -0.01(-0.65%)
Nov 03, 2020 1.477 1.477 1.403 1.422 55,795 +0.01(+0.66%)
Nov 02, 2020 1.394 1.459 1.384 1.412 76,169 +0.02(+1.33%)
Oct 30, 2020 1.366 1.398 1.338 1.394 56,719 +0.03(+2.04%)
Oct 29, 2020 1.313 1.375 1.262 1.366 131,904 +0.03(+2.08%)
Oct 28, 2020 1.394 1.394 1.273 1.338 160,116 -0.07(-5.26%)
Oct 27, 2020 1.449 1.449 1.403 1.412 46,019 -0.03(-1.94%)
Oct 26, 2020 1.533 1.580 1.394 1.440 75,013 -0.07(-4.32%)
Oct 23, 2020 1.514 1.533 1.496 1.505 96,110 +0.00(+0.00%)
Oct 22, 2020 1.477 1.524 1.459 1.505 127,250 +0.05(+3.18%)
Oct 21, 2020 1.487 1.505 1.431 1.459 87,048 -0.03(-1.88%)
Oct 20, 2020 1.449 1.552 1.431 1.487 90,700 +0.04(+2.56%)
Oct 19, 2020 1.570 1.570 1.422 1.449 113,709 -0.07(-4.29%)
Oct 16, 2020 1.505 1.542 1.505 1.514 99,231 -0.01(-0.61%)
Oct 15, 2020 1.505 1.542 1.412 1.524 319,044 -0.06(-3.53%)
Oct 14, 2020 1.487 1.933 1.487 1.580 2,591,859 +0.10(+6.92%)
Oct 13, 2020 1.487 1.580 1.440 1.477 122,378 -0.04(-2.45%)
Oct 12, 2020 1.561 1.570 1.487 1.514 128,983 -0.01(-0.61%)
Oct 09, 2020 1.682 1.710 1.514 1.524 249,046 -0.01(-0.61%)
Oct 08, 2020 1.366 1.580 1.366 1.533 158,323 +0.16(+11.49%)
Oct 07, 2020 1.375 1.431 1.347 1.375 75,678 +0.01(+0.68%)
Oct 06, 2020 1.468 1.487 1.357 1.366 121,994 -0.07(-4.55%)
Oct 05, 2020 1.394 1.487 1.394 1.431 91,164 +0.05(+3.36%)
Oct 02, 2020 1.301 1.426 1.301 1.384 60,378 +0.06(+4.20%)
Oct 01, 2020 1.394 1.422 1.310 1.329 123,998 +0.00(+0.00%)
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%)
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.