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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 2.615 2.615 2.310 2.476 470,182 -0.10(-3.94%)
Jun 29, 2020 2.384 2.836 2.347 2.578 425,654 +0.23(+9.84%)
Jun 26, 2020 2.365 2.422 2.254 2.347 1,858,586 -0.06(-2.31%)
Jun 25, 2020 2.448 2.568 2.356 2.402 325,682 -0.08(-3.35%)
Jun 24, 2020 2.698 2.705 2.388 2.485 381,450 -0.23(-8.50%)
Jun 23, 2020 2.836 2.858 2.698 2.716 253,449 -0.06(-2.00%)
Jun 22, 2020 2.882 2.892 2.698 2.772 279,989 +0.02(+0.67%)
Jun 19, 2020 2.966 2.966 2.739 2.753 451,468 -0.15(-5.10%)
Jun 18, 2020 2.919 3.058 2.873 2.901 147,475 -0.07(-2.48%)
Jun 17, 2020 3.363 3.363 2.938 2.975 106,298 -0.40(-11.78%)
Jun 16, 2020 3.548 3.760 3.307 3.372 97,671 -0.05(-1.35%)
Jun 15, 2020 3.483 3.548 3.252 3.418 121,354 -0.11(-3.14%)
Jun 12, 2020 3.705 3.732 3.368 3.529 94,060 +0.06(+1.87%)
Jun 11, 2020 3.677 3.781 3.455 3.465 126,064 -0.38(-9.86%)
Jun 10, 2020 4.841 4.841 3.834 3.843 195,159 -1.00(-20.61%)
Jun 09, 2020 4.869 4.933 4.490 4.841 132,698 -0.13(-2.60%)
Jun 08, 2020 4.342 5.012 4.268 4.970 237,149 +1.03(+26.00%)
Jun 05, 2020 3.917 4.093 3.723 3.945 151,535 +0.13(+3.39%)
Jun 04, 2020 3.769 3.945 3.659 3.816 77,054 +0.06(+1.72%)
Jun 03, 2020 3.640 3.788 3.529 3.751 155,205 +0.14(+3.84%)
Jun 02, 2020 3.825 3.871 3.575 3.612 114,101 -0.17(-4.40%)
Jun 01, 2020 3.899 3.917 3.700 3.779 87,776 -0.08(-2.15%)
May 29, 2020 4.250 4.250 3.834 3.862 63,428 -0.42(-9.91%)
May 28, 2020 4.176 4.361 4.102 4.287 61,460 +0.17(+4.04%)
May 27, 2020 3.880 4.157 3.732 4.120 69,572 +0.32(+8.52%)
May 26, 2020 3.936 3.936 3.612 3.797 104,690 -0.03(-0.72%)
May 22, 2020 4.167 4.167 3.705 3.825 80,530 -0.26(-6.33%)
May 21, 2020 4.157 4.183 3.982 4.084 57,235 -0.03(-0.67%)
May 20, 2020 4.120 4.236 4.019 4.111 94,709 +0.15(+3.73%)
May 19, 2020 4.304 4.378 3.908 3.963 81,706 -0.29(-6.93%)
May 18, 2020 3.687 4.258 3.687 4.258 134,809 +0.78(+22.55%)
May 15, 2020 3.862 3.908 3.443 3.475 150,587 -0.29(-7.82%)
May 14, 2020 3.687 4.221 3.586 3.770 131,295 +0.06(+1.49%)
May 13, 2020 3.705 3.798 3.530 3.715 126,574 +0.03(+0.75%)
May 12, 2020 3.807 3.807 3.678 3.687 122,380 +0.00(+0.00%)
May 11, 2020 3.705 3.917 3.687 3.687 105,342 -0.16(-4.08%)
May 08, 2020 3.687 3.917 3.687 3.844 68,350 +0.14(+3.73%)
May 07, 2020 3.622 3.807 3.586 3.705 89,793 +0.15(+4.15%)
May 06, 2020 3.539 3.576 3.355 3.558 85,716 +0.01(+0.26%)
May 05, 2020 3.742 3.825 3.512 3.549 78,226 -0.05(-1.28%)
May 04, 2020 3.530 3.733 3.530 3.595 68,256 -0.09(-2.50%)
May 01, 2020 3.862 3.862 3.539 3.687 83,105 -0.30(-7.62%)
Apr 30, 2020 4.102 4.102 3.798 3.991 94,962 -0.07(-1.81%)
Apr 29, 2020 3.549 4.157 3.507 4.065 128,096 +0.66(+19.51%)
Apr 28, 2020 3.401 3.576 3.281 3.401 52,809 +0.07(+2.22%)
Apr 27, 2020 3.079 3.392 3.042 3.327 131,312 +0.18(+5.87%)
Apr 24, 2020 3.456 3.592 3.079 3.143 91,675 -0.20(-6.06%)
Apr 23, 2020 3.291 3.696 3.291 3.346 106,490 +0.06(+1.68%)
Apr 22, 2020 3.014 3.374 2.950 3.291 84,708 +0.41(+14.06%)
Apr 21, 2020 2.820 2.968 2.784 2.885 98,801 +0.04(+1.29%)
Apr 20, 2020 2.848 3.042 2.784 2.848 109,861 -0.06(-1.90%)
Apr 17, 2020 2.931 3.088 2.835 2.903 92,760 -0.01(-0.32%)
Apr 16, 2020 3.032 3.088 2.876 2.913 114,410 -0.02(-0.63%)
Apr 15, 2020 3.180 3.180 2.885 2.931 105,197 -0.26(-8.09%)
Apr 14, 2020 3.318 3.433 3.092 3.189 89,648 -0.13(-3.89%)
Apr 13, 2020 3.475 3.539 3.281 3.318 93,969 -0.05(-1.37%)
Apr 09, 2020 3.595 3.853 3.171 3.364 71,930 -0.05(-1.35%)
Apr 08, 2020 3.125 3.493 3.088 3.410 91,302 +0.30(+9.79%)
Apr 07, 2020 3.348 3.439 2.968 3.106 119,638 -0.12(-3.71%)
Apr 06, 2020 3.180 3.493 3.051 3.226 96,686 +0.12(+3.86%)
Apr 03, 2020 3.042 3.152 2.936 3.106 137,459 -0.01(-0.30%)
Apr 02, 2020 3.106 3.493 2.977 3.115 155,536 +0.03(+0.90%)
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.