Phx Minerals Inc (NY: PHX )

3.260 USD -0.220 (-6.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 3.440 3.543 3.170 3.260 303,773 -0.22(-6.32%)
Oct 20, 2021 3.390 3.530 3.360 3.480 180,222 +0.02(+0.58%)
Oct 19, 2021 3.660 3.660 3.390 3.460 190,864 -0.12(-3.35%)
Oct 18, 2021 3.410 3.840 3.410 3.580 560,915 +0.24(+7.19%)
Oct 15, 2021 3.470 3.500 3.340 3.340 143,404 -0.06(-1.76%)
Oct 14, 2021 3.360 3.400 3.300 3.400 98,529 +0.08(+2.41%)
Oct 13, 2021 3.280 3.340 3.210 3.320 77,458 +0.01(+0.30%)
Oct 12, 2021 3.430 3.490 3.290 3.310 129,057 -0.14(-4.06%)
Oct 11, 2021 3.540 3.590 3.380 3.450 225,477 -0.01(-0.29%)
Oct 08, 2021 3.480 3.556 3.420 3.460 143,946 +0.06(+1.76%)
Oct 07, 2021 3.260 3.450 3.200 3.400 202,857 +0.17(+5.26%)
Oct 06, 2021 3.240 3.380 3.170 3.230 170,031 -0.10(-3.00%)
Oct 05, 2021 3.450 3.560 3.230 3.330 420,611 -0.01(-0.30%)
Oct 04, 2021 3.270 3.440 3.241 3.340 415,964 +0.15(+4.70%)
Oct 01, 2021 3.100 3.220 3.069 3.190 277,957 +0.13(+4.25%)
Sep 30, 2021 3.090 3.130 3.000 3.060 172,122 -0.03(-0.97%)
Sep 29, 2021 3.070 3.140 3.000 3.090 257,065 +0.01(+0.32%)
Sep 28, 2021 3.200 3.280 2.998 3.080 517,819 +0.01(+0.33%)
Sep 27, 2021 2.870 3.100 2.860 3.070 504,863 +0.28(+10.04%)
Sep 24, 2021 2.820 2.890 2.770 2.790 123,539 -0.07(-2.45%)
Sep 23, 2021 2.800 2.887 2.750 2.860 77,824 +0.08(+2.88%)
Sep 22, 2021 2.730 2.830 2.730 2.780 102,603 +0.04(+1.46%)
Sep 21, 2021 2.830 2.830 2.652 2.740 131,067 -0.04(-1.44%)
Sep 20, 2021 2.840 2.900 2.650 2.780 261,187 -0.21(-7.02%)
Sep 17, 2021 2.990 3.000 2.760 2.990 423,465 -0.02(-0.66%)
Sep 16, 2021 3.000 3.010 2.900 3.010 168,193 +0.01(+0.33%)
Sep 15, 2021 2.800 3.000 2.790 3.000 306,224 +0.23(+8.30%)
Sep 14, 2021 2.890 2.930 2.730 2.770 222,689 -0.09(-3.15%)
Sep 13, 2021 2.760 2.920 2.710 2.860 339,347 +0.12(+4.38%)
Sep 10, 2021 2.750 2.760 2.620 2.740 263,261 +0.08(+3.01%)
Sep 09, 2021 2.560 2.700 2.520 2.660 728,917 +0.11(+4.31%)
Sep 08, 2021 2.500 2.650 2.430 2.550 245,668 +0.08(+3.24%)
Sep 07, 2021 2.530 2.530 2.420 2.470 268,512 -0.02(-0.80%)
Sep 03, 2021 2.500 2.550 2.390 2.490 553,638 +0.00(+0.00%)
Sep 02, 2021 2.530 2.530 2.460 2.490 289,488 +0.03(+1.22%)
Sep 01, 2021 2.540 2.580 2.410 2.460 422,086 -0.07(-2.77%)
Aug 31, 2021 2.530 2.600 2.510 2.530 115,661 -0.01(-0.39%)
Aug 30, 2021 2.610 2.690 2.510 2.540 206,705 -0.09(-3.42%)
Aug 27, 2021 2.630 2.710 2.610 2.630 114,520 +0.03(+1.15%)
Aug 26, 2021 2.640 2.660 2.580 2.600 122,751 -0.06(-2.26%)
Aug 25, 2021 2.650 2.750 2.610 2.660 102,430 +0.00(+0.00%)
Aug 24, 2021 2.630 2.690 2.630 2.660 140,345 +0.08(+3.10%)
Aug 23, 2021 2.540 2.660 2.510 2.580 126,824 +0.09(+3.61%)
Aug 20, 2021 2.500 2.570 2.490 2.490 132,034 -0.04(-1.58%)
Aug 19, 2021 2.510 2.630 2.470 2.530 151,668 -0.06(-2.32%)
Aug 18, 2021 2.650 2.690 2.570 2.590 112,904 -0.01(-0.38%)
Aug 17, 2021 2.700 2.770 2.550 2.600 280,018 -0.10(-3.70%)
Aug 16, 2021 2.720 2.790 2.620 2.700 447,550 -0.13(-4.59%)
Aug 13, 2021 2.870 2.920 2.820 2.830 191,150 -0.05(-1.74%)
Aug 12, 2021 2.940 2.960 2.880 2.880 93,729 -0.07(-2.37%)
Aug 11, 2021 2.950 3.000 2.835 2.950 203,620 +0.00(+0.00%)
Aug 10, 2021 2.910 3.010 2.867 2.950 179,171 +0.05(+1.72%)
Aug 09, 2021 3.010 3.010 2.831 2.900 258,276 -0.11(-3.65%)
Aug 06, 2021 2.840 3.020 2.820 3.010 300,899 +0.11(+3.79%)
Aug 05, 2021 2.930 3.020 2.850 2.900 208,449 +0.04(+1.40%)
Aug 04, 2021 3.030 3.070 2.840 2.860 194,879 -0.14(-4.67%)
Aug 03, 2021 2.980 3.020 2.900 3.000 120,616 +0.05(+1.69%)
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.