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 (%)
Jul 31, 2020 2.079 2.162 1.940 2.033 316,276 -0.04(-1.79%)
Jul 30, 2020 2.116 2.134 2.033 2.069 149,669 -0.10(-4.68%)
Jul 29, 2020 2.245 2.245 2.134 2.171 136,460 -0.05(-2.08%)
Jul 28, 2020 2.245 2.291 2.190 2.217 104,533 -0.03(-1.23%)
Jul 27, 2020 2.421 2.421 2.245 2.245 114,848 -0.10(-4.33%)
Jul 24, 2020 2.374 2.421 2.347 2.347 38,316 +0.00(+0.00%)
Jul 23, 2020 2.328 2.467 2.300 2.347 232,461 +0.02(+0.79%)
Jul 22, 2020 2.310 2.430 2.282 2.328 109,291 +0.02(+0.80%)
Jul 21, 2020 2.291 2.377 2.245 2.310 98,171 +0.06(+2.88%)
Jul 20, 2020 2.365 2.365 2.245 2.245 70,719 -0.06(-2.80%)
Jul 17, 2020 2.319 2.347 2.263 2.310 109,105 +0.03(+1.21%)
Jul 16, 2020 2.310 2.430 2.282 2.282 78,280 -0.03(-1.20%)
Jul 15, 2020 2.328 2.402 2.291 2.310 76,981 +0.00(+0.00%)
Jul 14, 2020 2.402 2.402 2.263 2.310 67,909 -0.06(-2.34%)
Jul 13, 2020 2.310 2.541 2.310 2.365 230,646 +0.06(+2.81%)
Jul 10, 2020 2.245 2.421 2.245 2.300 88,107 -0.01(-0.40%)
Jul 09, 2020 2.300 2.421 2.153 2.310 204,918 +0.07(+3.31%)
Jul 08, 2020 2.282 2.328 2.180 2.236 155,497 -0.04(-1.63%)
Jul 07, 2020 2.467 2.502 2.263 2.273 231,586 -0.18(-7.52%)
Jul 06, 2020 2.578 2.607 2.421 2.458 144,154 -0.07(-2.92%)
Jul 02, 2020 2.411 2.559 2.365 2.531 270,599 +0.17(+7.03%)
Jul 01, 2020 2.522 2.661 2.347 2.365 270,531 -0.11(-4.48%)
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%)
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.