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 (%)
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%)
Apr 01, 2020 3.401 3.438 3.023 3.088 134,617 -0.31(-9.21%)
Mar 31, 2020 3.549 3.622 3.106 3.401 158,563 +0.02(+0.55%)
Mar 30, 2020 3.484 3.566 3.134 3.383 119,252 -0.13(-3.67%)
Mar 27, 2020 3.687 3.844 3.433 3.512 156,662 -0.30(-7.97%)
Mar 26, 2020 4.028 4.028 3.456 3.816 51,131 -0.05(-1.19%)
Mar 25, 2020 3.724 4.129 3.641 3.862 33,222 +0.18(+4.75%)
Mar 24, 2020 3.549 3.733 3.420 3.687 67,882 +0.33(+9.89%)
Mar 23, 2020 3.456 3.871 3.106 3.355 84,537 -0.12(-3.45%)
Mar 20, 2020 3.770 3.917 3.456 3.475 132,794 -0.27(-7.14%)
Mar 19, 2020 3.586 4.056 3.530 3.742 131,310 +0.15(+4.10%)
Mar 18, 2020 3.659 3.913 3.346 3.595 91,312 -0.34(-8.67%)
Mar 17, 2020 3.558 3.954 3.374 3.936 107,601 +0.42(+12.07%)
Mar 16, 2020 3.779 3.899 3.456 3.512 129,389 -0.36(-9.29%)
Mar 13, 2020 4.378 4.387 3.807 3.871 115,218 -0.43(-10.06%)
Mar 12, 2020 3.687 4.461 3.687 4.304 121,302 +0.28(+6.87%)
Mar 11, 2020 4.240 4.240 3.862 4.028 125,792 -0.34(-7.81%)
Mar 10, 2020 4.249 4.535 4.010 4.369 116,108 +0.28(+6.76%)
Mar 09, 2020 4.784 4.936 3.991 4.092 140,158 -1.12(-21.42%)
Mar 06, 2020 5.263 5.318 5.143 5.208 112,397 -0.14(-2.59%)
Mar 05, 2020 5.540 5.578 5.189 5.346 109,839 -0.31(-5.54%)
Mar 04, 2020 5.650 5.733 5.540 5.659 66,085 +0.06(+0.99%)
Mar 03, 2020 6.166 6.185 5.503 5.604 88,908 -0.57(-9.25%)
Mar 02, 2020 6.129 6.176 5.530 6.176 203,293 +0.05(+0.75%)
Feb 28, 2020 5.466 6.185 5.346 6.129 150,587 +0.61(+11.02%)
Feb 27, 2020 5.374 5.659 5.226 5.521 211,932 -0.02(-0.33%)
Feb 26, 2020 5.411 5.558 5.346 5.540 127,166 +0.10(+1.86%)
Feb 25, 2020 5.530 5.530 5.291 5.438 143,889 -0.09(-1.67%)
Feb 24, 2020 5.604 5.752 5.493 5.530 69,482 -0.25(-4.31%)
Feb 21, 2020 6.148 6.148 5.752 5.779 80,175 -0.35(-5.71%)
Feb 20, 2020 5.991 6.166 5.802 6.129 58,994 +0.14(+2.31%)
Feb 19, 2020 6.203 6.351 5.973 5.991 115,608 -0.16(-2.55%)
Feb 18, 2020 6.038 6.212 5.786 6.148 75,210 +0.11(+1.82%)
Feb 14, 2020 6.322 6.322 5.979 6.038 81,202 -0.21(-3.37%)
Feb 13, 2020 6.340 6.340 6.185 6.249 315,675 -0.05(-0.87%)
Feb 12, 2020 6.414 6.487 6.276 6.304 145,772 -0.11(-1.71%)
Feb 11, 2020 6.414 6.496 6.331 6.414 59,780 +0.05(+0.86%)
Feb 10, 2020 6.459 6.524 6.230 6.359 158,260 -0.07(-1.14%)
Feb 07, 2020 6.432 6.505 6.322 6.432 211,737 -0.11(-1.68%)
Feb 06, 2020 6.624 6.837 6.404 6.542 123,946 -0.02(-0.28%)
Feb 05, 2020 6.514 6.670 6.478 6.560 216,529 +0.05(+0.70%)
Feb 04, 2020 6.670 6.881 6.459 6.514 54,621 -0.11(-1.66%)
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.