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

Phx Minerals Inc (NY: PHX )

3.390 +0.080 (+2.42%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 19, 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, 2021 2.914 2.952 2.830 2.886 182,487 -0.03(-0.97%)
Sep 29, 2021 2.896 2.962 2.830 2.914 272,545 +0.01(+0.32%)
Sep 28, 2021 3.018 3.094 2.828 2.905 549,002 +0.01(+0.33%)
Sep 27, 2021 2.707 2.924 2.698 2.896 535,266 +0.26(+10.04%)
Sep 24, 2021 2.660 2.726 2.613 2.632 130,978 -0.07(-2.45%)
Sep 23, 2021 2.641 2.723 2.594 2.698 82,510 +0.08(+2.88%)
Sep 22, 2021 2.575 2.669 2.575 2.622 108,781 +0.04(+1.46%)
Sep 21, 2021 2.669 2.669 2.502 2.584 138,959 -0.04(-1.44%)
Sep 20, 2021 2.679 2.735 2.499 2.622 276,915 -0.20(-7.02%)
Sep 17, 2021 2.820 2.830 2.603 2.820 448,966 -0.02(-0.66%)
Sep 16, 2021 2.830 2.839 2.735 2.839 178,321 +0.01(+0.33%)
Sep 15, 2021 2.641 2.830 2.632 2.830 324,665 +0.22(+8.30%)
Sep 14, 2021 2.726 2.764 2.575 2.613 236,099 -0.08(-3.15%)
Sep 13, 2021 2.603 2.754 2.556 2.698 359,782 +0.11(+4.38%)
Sep 10, 2021 2.594 2.603 2.471 2.584 279,114 +0.08(+3.01%)
Sep 09, 2021 2.415 2.547 2.377 2.509 772,812 +0.10(+4.31%)
Sep 08, 2021 2.358 2.499 2.292 2.405 260,462 +0.08(+3.24%)
Sep 07, 2021 2.386 2.386 2.283 2.330 284,681 -0.02(-0.80%)
Sep 03, 2021 2.358 2.405 2.254 2.349 586,978 +0.00(+0.00%)
Sep 02, 2021 2.386 2.386 2.320 2.349 306,921 +0.03(+1.22%)
Sep 01, 2021 2.396 2.433 2.273 2.320 447,504 -0.07(-2.77%)
Aug 31, 2021 2.386 2.452 2.367 2.386 122,626 -0.01(-0.39%)
Aug 30, 2021 2.462 2.537 2.367 2.396 219,152 -0.08(-3.42%)
Aug 27, 2021 2.481 2.556 2.462 2.481 121,416 +0.03(+1.15%)
Aug 26, 2021 2.490 2.509 2.433 2.452 130,143 -0.06(-2.26%)
Aug 25, 2021 2.499 2.594 2.462 2.509 108,598 +0.01(+0.38%)
Aug 24, 2021 2.471 2.528 2.471 2.499 149,358 +0.08(+3.10%)
Aug 23, 2021 2.387 2.499 2.359 2.424 134,968 +0.08(+3.61%)
Aug 20, 2021 2.349 2.415 2.340 2.340 140,513 -0.04(-1.58%)
Aug 19, 2021 2.359 2.471 2.321 2.377 161,408 -0.06(-2.32%)
Aug 18, 2021 2.490 2.528 2.415 2.434 120,154 -0.01(-0.38%)
Aug 17, 2021 2.537 2.603 2.396 2.443 298,001 -0.09(-3.70%)
Aug 16, 2021 2.556 2.622 2.462 2.537 476,292 -0.12(-4.59%)
Aug 13, 2021 2.697 2.744 2.650 2.659 203,425 -0.05(-1.74%)
Aug 12, 2021 2.763 2.781 2.706 2.706 99,748 -0.07(-2.37%)
Aug 11, 2021 2.772 2.819 2.664 2.772 216,696 +0.00(+0.00%)
Aug 10, 2021 2.734 2.828 2.694 2.772 190,677 +0.05(+1.72%)
Aug 09, 2021 2.828 2.828 2.660 2.725 274,862 -0.10(-3.65%)
Aug 06, 2021 2.669 2.838 2.650 2.828 320,223 +0.10(+3.79%)
Aug 05, 2021 2.753 2.838 2.678 2.725 221,835 +0.04(+1.40%)
Aug 04, 2021 2.847 2.885 2.669 2.687 207,394 -0.13(-4.67%)
Aug 03, 2021 2.800 2.838 2.725 2.819 128,362 +0.05(+1.69%)
Aug 02, 2021 2.866 2.969 2.762 2.772 260,362 -0.07(-2.32%)
Jul 30, 2021 2.894 2.894 2.781 2.838 67,048 -0.08(-2.58%)
Jul 29, 2021 2.941 2.969 2.847 2.913 73,849 +0.04(+1.31%)
Jul 28, 2021 2.791 2.941 2.790 2.875 52,482 +0.05(+1.66%)
Jul 27, 2021 2.941 2.941 2.753 2.828 169,173 -0.08(-2.59%)
Jul 26, 2021 2.857 2.988 2.814 2.904 119,612 +0.04(+1.31%)
Jul 23, 2021 2.998 2.998 2.810 2.866 244,353 -0.07(-2.24%)
Jul 22, 2021 3.016 3.054 2.857 2.932 82,419 -0.08(-2.80%)
Jul 21, 2021 2.998 3.143 2.973 3.016 169,788 +0.16(+5.59%)
Jul 20, 2021 2.763 2.941 2.650 2.857 271,367 +0.11(+4.11%)
Jul 19, 2021 2.650 2.800 2.584 2.744 382,917 -0.08(-2.99%)
Jul 16, 2021 3.073 3.082 2.819 2.828 278,546 -0.23(-7.67%)
Jul 15, 2021 2.960 3.186 2.932 3.063 296,272 +0.06(+1.88%)
Jul 14, 2021 3.110 3.204 2.951 3.007 259,881 -0.11(-3.61%)
Jul 13, 2021 3.242 3.242 3.091 3.120 273,463 -0.12(-3.77%)
Jul 12, 2021 3.430 3.467 3.242 3.242 444,456 -0.29(-8.24%)
Jul 09, 2021 3.242 3.580 3.110 3.533 733,622 +0.45(+14.63%)
Jul 08, 2021 3.035 3.176 2.913 3.082 703,578 -0.14(-4.37%)
Jul 07, 2021 3.524 3.627 3.204 3.223 492,036 -0.29(-8.29%)
Jul 06, 2021 4.022 4.078 3.514 3.514 586,991 -0.44(-11.16%)
Jul 02, 2021 3.665 4.106 3.636 3.956 1,095,151 +0.40(+11.38%)
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.