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

Phx Minerals Inc (NY: PHX )

3.420 +0.110 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2021 2.894 2.894 2.781 2.838 67,048 -0.08(-2.58%)
Jul 29, 2021 2.941 2.969 2.847 2.913 73,849 +0.04(+1.31%)
Jul 28, 2021 2.791 2.941 2.790 2.875 52,482 +0.05(+1.66%)
Jul 27, 2021 2.941 2.941 2.753 2.828 169,173 -0.08(-2.59%)
Jul 26, 2021 2.857 2.988 2.814 2.904 119,612 +0.04(+1.31%)
Jul 23, 2021 2.998 2.998 2.810 2.866 244,353 -0.07(-2.24%)
Jul 22, 2021 3.016 3.054 2.857 2.932 82,419 -0.08(-2.80%)
Jul 21, 2021 2.998 3.143 2.973 3.016 169,788 +0.16(+5.59%)
Jul 20, 2021 2.763 2.941 2.650 2.857 271,367 +0.11(+4.11%)
Jul 19, 2021 2.650 2.800 2.584 2.744 382,917 -0.08(-2.99%)
Jul 16, 2021 3.073 3.082 2.819 2.828 278,546 -0.23(-7.67%)
Jul 15, 2021 2.960 3.186 2.932 3.063 296,272 +0.06(+1.88%)
Jul 14, 2021 3.110 3.204 2.951 3.007 259,881 -0.11(-3.61%)
Jul 13, 2021 3.242 3.242 3.091 3.120 273,463 -0.12(-3.77%)
Jul 12, 2021 3.430 3.467 3.242 3.242 444,456 -0.29(-8.24%)
Jul 09, 2021 3.242 3.580 3.110 3.533 733,622 +0.45(+14.63%)
Jul 08, 2021 3.035 3.176 2.913 3.082 703,578 -0.14(-4.37%)
Jul 07, 2021 3.524 3.627 3.204 3.223 492,036 -0.29(-8.29%)
Jul 06, 2021 4.022 4.078 3.514 3.514 586,991 -0.44(-11.16%)
Jul 02, 2021 3.665 4.106 3.636 3.956 1,095,151 +0.40(+11.38%)
Jul 01, 2021 3.580 3.646 3.439 3.552 248,014 +0.06(+1.61%)
Jun 30, 2021 3.477 3.552 3.411 3.496 135,600 +0.01(+0.27%)
Jun 29, 2021 3.580 3.646 3.458 3.486 190,956 -0.06(-1.59%)
Jun 28, 2021 3.702 3.712 3.441 3.542 247,906 -0.16(-4.31%)
Jun 25, 2021 3.571 3.759 3.571 3.702 327,492 +0.13(+3.68%)
Jun 24, 2021 3.524 3.571 3.439 3.571 243,205 +0.11(+3.26%)
Jun 23, 2021 3.505 3.571 3.392 3.458 350,590 +0.01(+0.27%)
Jun 22, 2021 3.514 3.514 3.232 3.449 349,122 -0.05(-1.34%)
Jun 21, 2021 3.176 3.505 3.176 3.496 319,766 +0.34(+10.71%)
Jun 18, 2021 3.242 3.392 3.157 3.157 367,049 -0.19(-5.62%)
Jun 17, 2021 3.449 3.599 3.157 3.345 367,545 -0.10(-3.00%)
Jun 16, 2021 3.524 3.608 3.383 3.449 361,292 -0.07(-1.87%)
Jun 15, 2021 3.383 3.514 3.298 3.514 188,473 +0.16(+4.76%)
Jun 14, 2021 3.402 3.571 3.326 3.355 441,452 +0.03(+0.85%)
Jun 11, 2021 3.214 3.326 3.157 3.326 186,153 +0.15(+4.73%)
Jun 10, 2021 3.242 3.317 3.110 3.176 220,932 -0.01(-0.30%)
Jun 09, 2021 3.261 3.298 3.157 3.185 264,126 -0.06(-1.74%)
Jun 08, 2021 3.110 3.345 3.007 3.242 399,003 +0.09(+2.99%)
Jun 07, 2021 3.223 3.232 2.885 3.148 544,594 -0.06(-1.76%)
Jun 04, 2021 3.242 3.261 3.044 3.204 391,090 -0.02(-0.58%)
Jun 03, 2021 2.941 3.259 2.875 3.223 724,897 +0.26(+8.89%)
Jun 02, 2021 2.922 2.998 2.828 2.960 467,101 +0.13(+4.65%)
Jun 01, 2021 2.744 2.894 2.744 2.828 454,387 +0.14(+5.24%)
May 28, 2021 2.716 2.753 2.626 2.687 228,644 -0.03(-1.04%)
May 27, 2021 2.612 2.744 2.612 2.716 187,674 +0.10(+3.96%)
May 26, 2021 2.631 2.697 2.556 2.612 276,255 -0.03(-1.07%)
May 25, 2021 2.650 2.753 2.631 2.640 132,757 -0.01(-0.35%)
May 24, 2021 2.800 2.800 2.584 2.650 302,880 -0.13(-4.73%)
May 21, 2021 2.772 2.820 2.687 2.781 221,993 +0.01(+0.34%)
May 20, 2021 2.791 2.800 2.641 2.772 218,415 -0.03(-1.01%)
May 19, 2021 2.697 2.800 2.593 2.800 231,758 +0.04(+1.36%)
May 18, 2021 2.725 2.809 2.676 2.763 315,716 +0.03(+1.03%)
May 17, 2021 2.894 3.013 2.472 2.734 1,451,448 -0.12(-4.26%)
May 14, 2021 2.950 3.090 2.791 2.856 476,118 -0.07(-2.24%)
May 13, 2021 2.884 3.278 2.781 2.922 822,742 +0.03(+0.97%)
May 12, 2021 2.631 3.034 2.603 2.894 1,636,096 +0.33(+12.77%)
May 11, 2021 2.435 2.613 2.351 2.566 377,146 +0.07(+3.01%)
May 10, 2021 2.566 2.706 2.425 2.491 580,930 -0.07(-2.56%)
May 07, 2021 2.706 2.744 2.547 2.557 742,363 -0.14(-5.21%)
May 06, 2021 2.809 2.809 2.552 2.697 478,094 -0.11(-4.00%)
May 05, 2021 2.847 2.941 2.763 2.809 324,006 -0.03(-0.99%)
May 04, 2021 2.978 2.978 2.669 2.837 678,368 -0.11(-3.81%)
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.