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

Phx Minerals Inc (NY: PHX )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2020 5.471 6.190 5.351 6.135 150,453 +0.61(+11.02%)
Feb 27, 2020 5.378 5.664 5.231 5.526 211,744 -0.02(-0.33%)
Feb 26, 2020 5.415 5.563 5.351 5.545 127,053 +0.10(+1.86%)
Feb 25, 2020 5.535 5.535 5.295 5.443 143,761 -0.09(-1.67%)
Feb 24, 2020 5.609 5.757 5.498 5.535 69,420 -0.25(-4.31%)
Feb 21, 2020 6.153 6.153 5.757 5.784 80,104 -0.35(-5.71%)
Feb 20, 2020 5.997 6.172 5.807 6.135 58,942 +0.14(+2.31%)
Feb 19, 2020 6.209 6.356 5.978 5.997 115,505 -0.16(-2.55%)
Feb 18, 2020 6.043 6.218 5.791 6.153 75,143 +0.11(+1.82%)
Feb 14, 2020 6.328 6.328 5.984 6.043 81,130 -0.21(-3.37%)
Feb 13, 2020 6.346 6.346 6.190 6.254 315,395 -0.06(-0.87%)
Feb 12, 2020 6.419 6.493 6.282 6.309 145,642 -0.11(-1.71%)
Feb 11, 2020 6.419 6.502 6.337 6.419 59,727 +0.06(+0.86%)
Feb 10, 2020 6.465 6.529 6.236 6.364 158,119 -0.07(-1.14%)
Feb 07, 2020 6.438 6.511 6.328 6.438 211,548 -0.11(-1.68%)
Feb 06, 2020 6.630 6.844 6.410 6.548 123,836 -0.02(-0.28%)
Feb 05, 2020 6.520 6.676 6.484 6.566 216,336 +0.05(+0.70%)
Feb 04, 2020 6.676 6.887 6.465 6.520 54,573 -0.11(-1.66%)
Feb 03, 2020 6.630 6.667 6.474 6.630 64,620 +0.00(+0.00%)
Jan 31, 2020 6.575 6.653 6.465 6.630 47,980 -0.05(-0.69%)
Jan 30, 2020 6.493 6.685 6.478 6.676 79,293 +0.17(+2.54%)
Jan 29, 2020 6.557 6.688 6.479 6.511 86,798 -0.03(-0.42%)
Jan 28, 2020 6.520 6.658 6.419 6.539 121,973 +0.06(+0.99%)
Jan 27, 2020 6.814 6.841 6.474 6.474 45,408 -0.30(-4.47%)
Jan 24, 2020 6.594 6.878 6.594 6.777 50,815 +0.11(+1.65%)
Jan 23, 2020 6.841 6.988 6.603 6.667 80,335 -0.27(-3.84%)
Jan 22, 2020 7.630 7.739 6.823 6.933 98,480 -0.88(-11.27%)
Jan 21, 2020 8.024 8.134 7.740 7.813 57,466 -0.32(-3.95%)
Jan 17, 2020 8.602 8.752 8.079 8.134 67,390 -0.44(-5.13%)
Jan 16, 2020 8.776 8.987 8.446 8.574 55,989 -0.11(-1.27%)
Jan 15, 2020 8.648 8.850 8.524 8.684 46,014 -0.06(-0.63%)
Jan 14, 2020 8.721 8.992 8.721 8.739 36,204 -0.11(-1.24%)
Jan 13, 2020 8.987 8.987 8.629 8.850 34,607 -0.07(-0.82%)
Jan 10, 2020 8.932 9.299 8.794 8.923 38,602 -0.12(-1.32%)
Jan 09, 2020 9.537 9.556 9.005 9.042 56,473 -0.51(-5.37%)
Jan 08, 2020 9.675 9.757 9.491 9.556 36,076 -0.15(-1.51%)
Jan 07, 2020 9.987 10.13 9.629 9.702 32,591 -0.36(-3.56%)
Jan 06, 2020 9.895 10.33 9.850 10.06 38,970 -0.11(-1.08%)
Jan 03, 2020 10.09 10.19 9.629 10.17 31,514 +0.03(+0.27%)
Jan 02, 2020 10.39 10.44 10.11 10.14 26,522 -0.14(-1.34%)
Dec 31, 2019 9.877 10.33 9.794 10.28 52,451 +0.39(+3.89%)
Dec 30, 2019 10.24 10.24 9.721 9.895 49,751 -0.35(-3.40%)
Dec 27, 2019 10.24 10.31 10.01 10.24 33,040 -0.06(-0.53%)
Dec 26, 2019 10.27 10.46 10.15 10.30 25,175 +0.05(+0.45%)
Dec 24, 2019 10.23 10.30 10.16 10.25 15,157 +0.17(+1.73%)
Dec 23, 2019 10.04 10.14 9.629 10.08 33,735 +0.05(+0.46%)
Dec 20, 2019 10.48 10.70 9.872 10.03 101,412 -0.41(-3.95%)
Dec 19, 2019 10.80 10.80 10.37 10.45 41,421 -0.17(-1.56%)
Dec 18, 2019 10.73 10.77 10.45 10.61 28,866 -0.06(-0.60%)
Dec 17, 2019 10.81 11.10 10.62 10.67 48,963 -0.30(-2.76%)
Dec 16, 2019 11.53 11.53 10.68 10.98 32,190 -0.25(-2.21%)
Dec 13, 2019 11.69 11.92 11.00 11.22 31,732 -0.13(-1.13%)
Dec 12, 2019 11.10 11.41 9.950 11.35 64,848 +0.20(+1.81%)
Dec 11, 2019 10.94 11.33 10.79 11.15 30,698 -0.03(-0.25%)
Dec 10, 2019 11.23 11.43 11.08 11.18 24,889 +0.10(+0.91%)
Dec 09, 2019 11.44 11.60 11.03 11.08 32,661 -0.38(-3.28%)
Dec 06, 2019 11.28 11.57 11.28 11.45 35,876 +0.32(+2.88%)
Dec 05, 2019 11.19 11.24 11.05 11.13 13,746 +0.02(+0.16%)
Dec 04, 2019 10.94 11.19 10.89 11.11 26,274 +0.30(+2.80%)
Dec 03, 2019 10.65 11.25 10.46 10.81 16,801 +0.02(+0.17%)
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.