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

Phx Minerals Inc (NY: PHX )

3.430 +0.050 (+1.48%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Aug 31, 2020 1.773 1.801 1.736 1.755 143,190 -0.03(-1.56%)
Aug 28, 2020 1.857 1.931 1.736 1.782 508,447 -0.17(-8.57%)
Aug 27, 2020 2.061 2.061 1.903 1.949 147,427 -0.06(-3.23%)
Aug 26, 2020 1.959 2.024 1.894 2.014 75,081 +0.08(+4.33%)
Aug 25, 2020 1.866 1.959 1.857 1.931 49,396 +0.05(+2.45%)
Aug 24, 2020 1.912 1.940 1.866 1.885 90,275 -0.06(-2.86%)
Aug 21, 2020 1.968 1.977 1.903 1.940 59,531 -0.03(-1.41%)
Aug 20, 2020 1.959 2.005 1.875 1.968 149,352 -0.02(-0.93%)
Aug 19, 2020 1.986 2.005 1.949 1.986 105,419 -0.03(-1.38%)
Aug 18, 2020 1.986 2.056 1.986 2.014 52,306 +0.02(+0.93%)
Aug 17, 2020 2.033 2.033 1.949 1.996 101,722 -0.06(-2.70%)
Aug 14, 2020 2.042 2.116 1.986 2.051 111,920 -0.09(-4.31%)
Aug 13, 2020 2.162 2.162 2.088 2.143 43,122 -0.02(-0.85%)
Aug 12, 2020 2.227 2.227 2.116 2.162 89,238 +0.06(+2.63%)
Aug 11, 2020 2.245 2.291 2.106 2.106 67,449 -0.10(-4.60%)
Aug 10, 2020 2.208 2.263 2.162 2.208 79,015 +0.10(+4.82%)
Aug 07, 2020 2.143 2.217 2.097 2.106 49,573 -0.05(-2.15%)
Aug 06, 2020 2.190 2.254 2.143 2.153 53,119 -0.06(-2.51%)
Aug 05, 2020 2.236 2.328 2.153 2.208 91,196 +0.01(+0.42%)
Aug 04, 2020 2.051 2.273 2.051 2.199 220,940 +0.16(+7.69%)
Aug 03, 2020 2.079 2.106 2.014 2.042 144,002 +0.01(+0.45%)
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%)
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.