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

Phx Minerals Inc (NY: PHX )

3.410 +0.010 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2021 2.313 2.377 2.294 2.313 126,532 -0.01(-0.39%)
Aug 30, 2021 2.386 2.459 2.294 2.322 226,134 -0.08(-3.42%)
Aug 27, 2021 2.404 2.477 2.386 2.404 125,284 +0.03(+1.15%)
Aug 26, 2021 2.413 2.431 2.358 2.377 134,289 -0.05(-2.26%)
Aug 25, 2021 2.422 2.514 2.386 2.431 112,058 +0.01(+0.38%)
Aug 24, 2021 2.395 2.450 2.395 2.422 154,116 +0.07(+3.10%)
Aug 23, 2021 2.313 2.422 2.286 2.349 139,268 +0.08(+3.61%)
Aug 20, 2021 2.277 2.340 2.268 2.268 144,989 -0.04(-1.58%)
Aug 19, 2021 2.286 2.395 2.249 2.304 166,550 -0.05(-2.32%)
Aug 18, 2021 2.413 2.450 2.340 2.359 123,982 -0.01(-0.38%)
Aug 17, 2021 2.459 2.522 2.322 2.368 307,495 -0.09(-3.70%)
Aug 16, 2021 2.477 2.541 2.386 2.459 491,466 -0.12(-4.59%)
Aug 13, 2021 2.614 2.659 2.568 2.577 209,906 -0.05(-1.74%)
Aug 12, 2021 2.677 2.696 2.623 2.623 102,926 -0.06(-2.37%)
Aug 11, 2021 2.686 2.732 2.582 2.686 223,600 +0.00(+0.00%)
Aug 10, 2021 2.650 2.741 2.611 2.686 196,752 +0.05(+1.72%)
Aug 09, 2021 2.741 2.741 2.578 2.641 283,619 -0.10(-3.65%)
Aug 06, 2021 2.586 2.750 2.568 2.741 330,425 +0.10(+3.79%)
Aug 05, 2021 2.668 2.750 2.595 2.641 228,903 +0.04(+1.40%)
Aug 04, 2021 2.759 2.796 2.586 2.604 214,001 -0.13(-4.67%)
Aug 03, 2021 2.714 2.750 2.641 2.732 132,451 +0.05(+1.70%)
Aug 02, 2021 2.777 2.878 2.677 2.686 268,657 -0.06(-2.32%)
Jul 30, 2021 2.805 2.805 2.696 2.750 69,184 -0.07(-2.58%)
Jul 29, 2021 2.850 2.878 2.759 2.823 76,202 +0.04(+1.31%)
Jul 28, 2021 2.705 2.850 2.704 2.787 54,154 +0.05(+1.66%)
Jul 27, 2021 2.850 2.850 2.668 2.741 174,563 -0.07(-2.59%)
Jul 26, 2021 2.768 2.896 2.727 2.814 123,422 +0.04(+1.31%)
Jul 23, 2021 2.905 2.905 2.723 2.777 252,138 -0.06(-2.24%)
Jul 22, 2021 2.923 2.960 2.768 2.841 85,045 -0.08(-2.80%)
Jul 21, 2021 2.905 3.046 2.881 2.923 175,197 +0.15(+5.59%)
Jul 20, 2021 2.677 2.850 2.568 2.768 280,013 +0.11(+4.11%)
Jul 19, 2021 2.568 2.714 2.504 2.659 395,116 -0.08(-2.99%)
Jul 16, 2021 2.978 2.987 2.732 2.741 287,420 -0.23(-7.67%)
Jul 15, 2021 2.869 3.088 2.841 2.969 305,711 +0.05(+1.87%)
Jul 14, 2021 3.014 3.105 2.859 2.914 268,161 -0.11(-3.61%)
Jul 13, 2021 3.142 3.142 2.996 3.023 282,175 -0.12(-3.77%)
Jul 12, 2021 3.324 3.360 3.142 3.142 458,615 -0.28(-8.24%)
Jul 09, 2021 3.142 3.470 3.014 3.424 756,994 +0.44(+14.63%)
Jul 08, 2021 2.941 3.078 2.823 2.987 725,993 -0.14(-4.37%)
Jul 07, 2021 3.415 3.515 3.105 3.123 507,712 -0.28(-8.29%)
Jul 06, 2021 3.898 3.952 3.406 3.406 605,692 -0.43(-11.16%)
Jul 02, 2021 3.551 3.979 3.524 3.834 1,130,042 +0.39(+11.38%)
Jul 01, 2021 3.470 3.533 3.333 3.442 255,916 +0.05(+1.61%)
Jun 30, 2021 3.369 3.442 3.306 3.388 139,921 +0.01(+0.27%)
Jun 29, 2021 3.470 3.533 3.351 3.378 197,040 -0.05(-1.59%)
Jun 28, 2021 3.588 3.597 3.335 3.433 255,804 -0.15(-4.31%)
Jun 25, 2021 3.460 3.643 3.460 3.588 337,926 +0.13(+3.68%)
Jun 24, 2021 3.415 3.460 3.333 3.460 250,953 +0.11(+3.26%)
Jun 23, 2021 3.397 3.460 3.287 3.351 361,760 +0.01(+0.27%)
Jun 22, 2021 3.406 3.406 3.133 3.342 360,244 -0.05(-1.34%)
Jun 21, 2021 3.078 3.397 3.078 3.388 329,953 +0.33(+10.71%)
Jun 18, 2021 3.142 3.287 3.060 3.060 378,743 -0.18(-5.62%)
Jun 17, 2021 3.342 3.488 3.060 3.242 379,255 -0.10(-3.00%)
Jun 16, 2021 3.415 3.497 3.278 3.342 372,802 -0.06(-1.87%)
Jun 15, 2021 3.278 3.406 3.196 3.406 194,478 +0.15(+4.76%)
Jun 14, 2021 3.297 3.460 3.224 3.251 455,516 +0.03(+0.85%)
Jun 11, 2021 3.114 3.224 3.060 3.224 192,084 +0.15(+4.73%)
Jun 10, 2021 3.142 3.215 3.014 3.078 227,970 -0.01(-0.30%)
Jun 09, 2021 3.160 3.196 3.060 3.087 272,541 -0.05(-1.74%)
Jun 08, 2021 3.014 3.242 2.914 3.142 411,714 +0.09(+2.99%)
Jun 07, 2021 3.123 3.133 2.796 3.051 561,944 -0.05(-1.76%)
Jun 04, 2021 3.142 3.160 2.950 3.105 403,550 -0.02(-0.58%)
Jun 03, 2021 2.850 3.159 2.787 3.123 747,991 +0.25(+8.89%)
Jun 02, 2021 2.832 2.905 2.741 2.869 481,982 +0.13(+4.65%)
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.