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 (%)
Oct 30, 2020 1.365 1.397 1.337 1.392 56,769 +0.03(+2.04%)
Oct 29, 2020 1.312 1.374 1.261 1.365 132,021 +0.03(+2.08%)
Oct 28, 2020 1.392 1.392 1.272 1.337 160,259 -0.07(-5.26%)
Oct 27, 2020 1.448 1.448 1.402 1.411 46,060 -0.03(-1.94%)
Oct 26, 2020 1.532 1.578 1.392 1.439 75,080 -0.06(-4.32%)
Oct 23, 2020 1.513 1.532 1.495 1.504 96,195 +0.00(+0.00%)
Oct 22, 2020 1.476 1.522 1.457 1.504 127,363 +0.05(+3.18%)
Oct 21, 2020 1.485 1.504 1.430 1.457 87,125 -0.03(-1.88%)
Oct 20, 2020 1.448 1.550 1.430 1.485 90,781 +0.04(+2.56%)
Oct 19, 2020 1.569 1.569 1.420 1.448 113,810 -0.06(-4.29%)
Oct 16, 2020 1.504 1.541 1.504 1.513 99,319 -0.01(-0.61%)
Oct 15, 2020 1.504 1.541 1.411 1.522 319,328 -0.06(-3.53%)
Oct 14, 2020 1.485 1.931 1.485 1.578 2,594,165 +0.10(+6.92%)
Oct 13, 2020 1.485 1.578 1.439 1.476 122,487 -0.04(-2.45%)
Oct 12, 2020 1.560 1.569 1.485 1.513 129,098 -0.01(-0.61%)
Oct 09, 2020 1.680 1.708 1.513 1.522 249,268 -0.01(-0.61%)
Oct 08, 2020 1.365 1.578 1.365 1.532 158,464 +0.16(+11.49%)
Oct 07, 2020 1.374 1.430 1.346 1.374 75,745 +0.01(+0.68%)
Oct 06, 2020 1.467 1.485 1.355 1.365 122,102 -0.06(-4.55%)
Oct 05, 2020 1.392 1.485 1.392 1.430 91,245 +0.05(+3.36%)
Oct 02, 2020 1.300 1.425 1.300 1.383 60,432 +0.06(+4.20%)
Oct 01, 2020 1.392 1.420 1.309 1.327 124,108 +0.00(+0.00%)
Sep 30, 2020 1.504 1.541 1.327 1.327 343,349 -0.21(-13.86%)
Sep 29, 2020 1.625 1.643 1.541 1.541 80,335 -0.06(-4.05%)
Sep 28, 2020 1.532 1.652 1.504 1.606 105,877 +0.12(+8.12%)
Sep 25, 2020 1.495 1.541 1.485 1.485 149,087 -0.03(-1.84%)
Sep 24, 2020 1.550 1.560 1.495 1.513 145,571 -0.04(-2.40%)
Sep 23, 2020 1.578 1.597 1.550 1.550 83,561 -0.03(-1.76%)
Sep 22, 2020 1.597 1.634 1.556 1.578 65,571 -0.03(-1.73%)
Sep 21, 2020 1.643 1.643 1.597 1.606 36,668 -0.06(-3.35%)
Sep 18, 2020 1.615 1.671 1.615 1.662 65,925 +0.02(+1.13%)
Sep 17, 2020 1.634 1.690 1.625 1.643 44,094 -0.01(-0.56%)
Sep 16, 2020 1.652 1.699 1.625 1.652 88,106 +0.02(+1.14%)
Sep 15, 2020 1.662 1.699 1.625 1.634 66,020 -0.04(-2.22%)
Sep 14, 2020 1.690 1.690 1.634 1.671 86,398 -0.01(-0.55%)
Sep 11, 2020 1.643 1.690 1.578 1.680 90,378 +0.07(+4.62%)
Sep 10, 2020 1.652 1.680 1.578 1.606 132,382 -0.05(-2.81%)
Sep 09, 2020 1.782 1.782 1.643 1.652 75,951 -0.04(-2.20%)
Sep 08, 2020 1.755 1.773 1.625 1.690 175,762 -0.06(-3.70%)
Sep 04, 2020 1.829 1.912 1.699 1.755 224,708 -0.04(-2.07%)
Sep 03, 2020 1.894 2.042 1.736 1.792 1,082,815 +0.23(+14.88%)
Sep 02, 2020 1.671 1.708 1.550 1.560 194,872 -0.13(-7.69%)
Sep 01, 2020 1.755 1.755 1.671 1.690 66,921 -0.06(-3.70%)
Aug 31, 2020 1.773 1.801 1.736 1.755 143,190 -0.03(-1.56%)
Aug 28, 2020 1.857 1.931 1.736 1.782 508,447 -0.17(-8.57%)
Aug 27, 2020 2.061 2.061 1.903 1.949 147,427 -0.06(-3.23%)
Aug 26, 2020 1.959 2.024 1.894 2.014 75,081 +0.08(+4.33%)
Aug 25, 2020 1.866 1.959 1.857 1.931 49,396 +0.05(+2.45%)
Aug 24, 2020 1.912 1.940 1.866 1.885 90,275 -0.06(-2.86%)
Aug 21, 2020 1.968 1.977 1.903 1.940 59,531 -0.03(-1.41%)
Aug 20, 2020 1.959 2.005 1.875 1.968 149,352 -0.02(-0.93%)
Aug 19, 2020 1.986 2.005 1.949 1.986 105,419 -0.03(-1.38%)
Aug 18, 2020 1.986 2.056 1.986 2.014 52,306 +0.02(+0.93%)
Aug 17, 2020 2.033 2.033 1.949 1.996 101,722 -0.06(-2.70%)
Aug 14, 2020 2.042 2.116 1.986 2.051 111,920 -0.09(-4.31%)
Aug 13, 2020 2.162 2.162 2.088 2.143 43,122 -0.02(-0.85%)
Aug 12, 2020 2.227 2.227 2.116 2.162 89,238 +0.06(+2.63%)
Aug 11, 2020 2.245 2.291 2.106 2.106 67,449 -0.10(-4.60%)
Aug 10, 2020 2.208 2.263 2.162 2.208 79,015 +0.10(+4.82%)
Aug 07, 2020 2.143 2.217 2.097 2.106 49,573 -0.05(-2.15%)
Aug 06, 2020 2.190 2.254 2.143 2.153 53,119 -0.06(-2.51%)
Aug 05, 2020 2.236 2.328 2.153 2.208 91,196 +0.01(+0.42%)
Aug 04, 2020 2.051 2.273 2.051 2.199 220,940 +0.16(+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.