Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.330 -0.060 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2021 2.981 3.093 2.662 2.709 791,633 -0.30(-9.97%)
Apr 29, 2021 2.906 3.084 2.756 3.009 1,028,362 +0.19(+6.64%)
Apr 28, 2021 2.624 2.934 2.559 2.821 1,370,192 +0.20(+7.50%)
Apr 27, 2021 2.503 2.690 2.474 2.624 1,014,466 +0.16(+6.46%)
Apr 26, 2021 2.193 2.606 2.175 2.465 1,987,276 +0.32(+14.85%)
Apr 23, 2021 2.100 2.188 2.053 2.146 752,905 +0.06(+2.69%)
Apr 22, 2021 2.193 2.221 2.053 2.090 836,551 -0.07(-3.04%)
Apr 21, 2021 2.203 2.259 2.081 2.156 1,734,687 +0.11(+5.50%)
Apr 20, 2021 1.875 2.137 1.865 2.043 2,414,024 +0.15(+7.92%)
Apr 19, 2021 1.950 1.959 1.875 1.893 446,053 -0.07(-3.81%)
Apr 16, 2021 1.893 1.968 1.837 1.968 3,067,740 -0.51(-20.45%)
Apr 15, 2021 2.437 2.662 2.418 2.474 165,542 +0.03(+1.15%)
Apr 14, 2021 2.418 2.484 2.399 2.446 86,932 +0.05(+1.95%)
Apr 13, 2021 2.362 2.418 2.315 2.399 85,030 +0.07(+3.23%)
Apr 12, 2021 2.503 2.559 2.306 2.325 104,369 -0.13(-5.34%)
Apr 09, 2021 2.681 2.681 2.399 2.456 185,105 -0.22(-8.07%)
Apr 08, 2021 2.671 2.718 2.606 2.671 52,491 -0.01(-0.35%)
Apr 07, 2021 2.709 2.746 2.653 2.681 45,812 -0.04(-1.38%)
Apr 06, 2021 2.624 2.737 2.624 2.718 34,370 +0.07(+2.84%)
Apr 05, 2021 2.803 2.803 2.587 2.643 113,513 -0.09(-3.42%)
Apr 01, 2021 2.737 2.831 2.699 2.737 82,470 +0.05(+1.74%)
Mar 31, 2021 2.709 2.746 2.662 2.690 22,619 +0.00(+0.00%)
Mar 30, 2021 2.774 2.793 2.634 2.690 39,027 -0.09(-3.37%)
Mar 29, 2021 2.906 2.906 2.671 2.784 74,779 -0.12(-4.19%)
Mar 26, 2021 2.943 3.009 2.849 2.906 85,244 +0.07(+2.65%)
Mar 25, 2021 2.803 2.878 2.692 2.831 90,550 -0.07(-2.58%)
Mar 24, 2021 2.878 3.046 2.859 2.906 47,452 +0.06(+1.97%)
Mar 23, 2021 2.906 2.971 2.793 2.849 106,823 -0.12(-4.10%)
Mar 22, 2021 3.084 3.174 2.924 2.971 103,228 -0.03(-0.94%)
Mar 19, 2021 2.906 3.093 2.868 2.999 150,538 +0.15(+5.26%)
Mar 18, 2021 2.962 2.962 2.793 2.849 127,887 -0.11(-3.80%)
Mar 17, 2021 2.849 3.009 2.793 2.962 82,050 +0.10(+3.61%)
Mar 16, 2021 2.906 2.906 2.765 2.859 109,526 -0.05(-1.61%)
Mar 15, 2021 2.943 2.962 2.859 2.906 68,589 -0.05(-1.59%)
Mar 12, 2021 2.953 2.999 2.906 2.953 40,435 +0.02(+0.64%)
Mar 11, 2021 2.943 2.981 2.859 2.934 60,217 -0.02(-0.63%)
Mar 10, 2021 2.906 2.990 2.856 2.953 71,760 +0.08(+2.94%)
Mar 09, 2021 3.046 3.046 2.849 2.868 100,042 -0.17(-5.56%)
Mar 08, 2021 3.177 3.196 2.924 3.037 63,249 -0.05(-1.52%)
Mar 05, 2021 3.037 3.187 2.906 3.084 200,255 +0.06(+1.86%)
Mar 04, 2021 3.121 3.159 2.943 3.027 168,401 -0.10(-3.29%)
Mar 03, 2021 3.131 3.220 3.102 3.131 103,620 +0.04(+1.21%)
Mar 02, 2021 3.271 3.281 3.046 3.093 109,554 -0.18(-5.44%)
Mar 01, 2021 3.346 3.459 3.177 3.271 118,466 -0.02(-0.57%)
Feb 26, 2021 3.374 3.421 3.065 3.290 154,592 -0.14(-4.10%)
Feb 25, 2021 3.196 3.515 3.177 3.431 234,365 +0.22(+7.02%)
Feb 24, 2021 3.224 3.346 3.177 3.206 71,233 -0.05(-1.44%)
Feb 23, 2021 3.224 3.309 3.027 3.252 159,037 -0.05(-1.42%)
Feb 22, 2021 3.131 3.365 3.131 3.299 227,463 +0.17(+5.39%)
Feb 19, 2021 3.027 3.131 3.018 3.131 88,872 +0.12(+4.05%)
Feb 18, 2021 3.168 3.168 2.924 3.009 126,337 -0.13(-4.18%)
Feb 17, 2021 3.327 3.411 3.037 3.140 161,143 -0.15(-4.55%)
Feb 16, 2021 3.467 3.514 3.131 3.289 292,165 +0.20(+6.34%)
Feb 12, 2021 2.906 3.112 2.906 3.093 179,451 +0.23(+8.17%)
Feb 11, 2021 2.953 2.972 2.785 2.860 216,828 -0.10(-3.47%)
Feb 10, 2021 3.075 3.093 2.841 2.962 164,149 -0.13(-4.23%)
Feb 09, 2021 2.990 3.112 2.729 3.093 488,414 -0.13(-4.06%)
Feb 08, 2021 3.224 3.364 3.103 3.224 559,262 +0.21(+7.14%)
Feb 05, 2021 2.934 3.101 2.878 3.009 314,816 +0.12(+4.21%)
Feb 04, 2021 2.785 2.934 2.710 2.888 185,186 +0.14(+5.10%)
Feb 03, 2021 2.579 2.785 2.579 2.747 162,942 +0.17(+6.52%)
Feb 02, 2021 2.607 2.645 2.523 2.579 94,470 +0.03(+1.10%)
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.