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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 2.149 2.149 2.149 88,180 +0.00(+0.00%)
Dec 30, 2020 2.065 2.177 2.056 2.149 88,180 +0.07(+3.14%)
Dec 29, 2020 2.187 2.215 2.056 2.084 104,530 -0.07(-3.04%)
Dec 28, 2020 2.215 2.308 2.112 2.149 147,365 -0.02(-0.86%)
Dec 24, 2020 2.233 2.233 2.112 2.168 111,394 +0.01(+0.43%)
Dec 23, 2020 2.065 2.215 2.028 2.159 177,203 +0.14(+6.94%)
Dec 22, 2020 2.112 2.280 1.962 2.019 228,202 -0.11(-5.26%)
Dec 21, 2020 2.318 2.318 2.084 2.131 247,859 -0.21(-9.16%)
Dec 18, 2020 2.140 2.466 2.140 2.346 750,765 +0.21(+10.09%)
Dec 17, 2020 1.906 2.140 1.897 2.131 369,020 +0.24(+12.87%)
Dec 16, 2020 1.897 1.916 1.850 1.888 283,056 -0.02(-0.98%)
Dec 15, 2020 1.916 1.944 1.850 1.906 180,684 -0.04(-1.92%)
Dec 14, 2020 2.168 2.187 1.925 1.944 260,982 -0.19(-8.77%)
Dec 11, 2020 2.075 2.177 1.972 2.131 337,181 -0.07(-3.39%)
Dec 10, 2020 1.953 2.215 1.916 2.205 374,455 +0.24(+12.38%)
Dec 09, 2020 2.056 2.056 1.869 1.962 177,540 -0.02(-0.94%)
Dec 08, 2020 2.009 2.056 1.916 1.981 171,828 +0.00(+0.00%)
Dec 07, 2020 2.093 2.103 1.934 1.981 179,544 -0.09(-4.50%)
Dec 04, 2020 2.327 2.336 1.916 2.075 609,729 +0.02(+0.91%)
Dec 03, 2020 1.729 2.056 1.654 2.056 383,761 +0.36(+21.55%)
Dec 02, 2020 1.607 1.701 1.570 1.691 233,226 +0.08(+5.23%)
Dec 01, 2020 1.654 1.673 1.589 1.607 124,643 -0.01(-0.58%)
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%)
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.