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

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 2.083 2.083 2.083 90,988 +0.00(+0.00%)
Dec 30, 2020 2.002 2.110 1.992 2.083 90,988 +0.06(+3.14%)
Dec 29, 2020 2.119 2.146 1.992 2.020 107,858 -0.06(-3.04%)
Dec 28, 2020 2.146 2.237 2.047 2.083 152,057 -0.02(-0.86%)
Dec 24, 2020 2.165 2.165 2.047 2.101 114,941 +0.01(+0.43%)
Dec 23, 2020 2.002 2.146 1.965 2.092 182,845 +0.14(+6.94%)
Dec 22, 2020 2.047 2.210 1.902 1.956 235,467 -0.11(-5.26%)
Dec 21, 2020 2.246 2.246 2.020 2.065 255,751 -0.21(-9.16%)
Dec 18, 2020 2.074 2.390 2.074 2.273 774,668 +0.21(+10.09%)
Dec 17, 2020 1.848 2.074 1.839 2.065 380,769 +0.24(+12.87%)
Dec 16, 2020 1.839 1.857 1.793 1.829 292,068 -0.02(-0.98%)
Dec 15, 2020 1.857 1.884 1.793 1.848 186,437 -0.04(-1.92%)
Dec 14, 2020 2.101 2.119 1.866 1.884 269,291 -0.18(-8.77%)
Dec 11, 2020 2.011 2.110 1.911 2.065 347,916 -0.07(-3.39%)
Dec 10, 2020 1.893 2.146 1.857 2.137 386,376 +0.24(+12.38%)
Dec 09, 2020 1.992 1.992 1.811 1.902 183,193 -0.02(-0.94%)
Dec 08, 2020 1.947 1.992 1.857 1.920 177,299 +0.00(+0.00%)
Dec 07, 2020 2.029 2.038 1.875 1.920 185,261 -0.09(-4.50%)
Dec 04, 2020 2.255 2.264 1.857 2.011 629,142 +0.02(+0.91%)
Dec 03, 2020 1.675 1.992 1.603 1.992 395,979 +0.35(+21.55%)
Dec 02, 2020 1.558 1.648 1.522 1.639 240,651 +0.08(+5.23%)
Dec 01, 2020 1.603 1.621 1.540 1.558 128,611 -0.01(-0.58%)
Nov 30, 2020 1.621 1.622 1.540 1.567 217,781 -0.08(-4.95%)
Nov 27, 2020 1.675 1.712 1.594 1.648 91,644 +0.02(+1.11%)
Nov 25, 2020 1.757 1.757 1.558 1.630 173,240 -0.07(-4.26%)
Nov 24, 2020 1.630 1.784 1.630 1.703 289,190 +0.09(+5.62%)
Nov 23, 2020 1.531 1.612 1.531 1.612 243,390 +0.09(+5.95%)
Nov 20, 2020 1.594 1.603 1.503 1.522 165,401 -0.05(-2.89%)
Nov 19, 2020 1.522 1.585 1.495 1.567 78,031 +0.05(+2.96%)
Nov 18, 2020 1.594 1.603 1.495 1.522 111,016 -0.05(-3.43%)
Nov 17, 2020 1.576 1.591 1.517 1.576 91,364 +0.01(+0.58%)
Nov 16, 2020 1.594 1.648 1.524 1.567 176,715 +0.09(+6.10%)
Nov 13, 2020 1.432 1.504 1.369 1.477 238,652 +0.05(+3.14%)
Nov 12, 2020 1.657 1.657 1.405 1.432 193,950 -0.18(-11.17%)
Nov 11, 2020 1.549 1.648 1.549 1.612 129,048 +0.06(+4.07%)
Nov 10, 2020 1.495 1.576 1.450 1.549 115,557 +0.05(+3.61%)
Nov 09, 2020 1.459 1.522 1.405 1.495 212,676 +0.10(+7.10%)
Nov 06, 2020 1.414 1.422 1.360 1.396 148,033 -0.05(-3.13%)
Nov 05, 2020 1.351 1.441 1.351 1.441 156,791 +0.07(+5.26%)
Nov 04, 2020 1.387 1.401 1.333 1.369 74,941 -0.01(-0.65%)
Nov 03, 2020 1.432 1.432 1.360 1.378 57,571 +0.01(+0.66%)
Nov 02, 2020 1.351 1.414 1.342 1.369 78,594 +0.02(+1.33%)
Oct 30, 2020 1.324 1.355 1.297 1.351 58,524 +0.03(+2.04%)
Oct 29, 2020 1.273 1.333 1.223 1.324 136,104 +0.03(+2.08%)
Oct 28, 2020 1.351 1.351 1.234 1.297 165,214 -0.07(-5.26%)
Oct 27, 2020 1.405 1.405 1.360 1.369 47,485 -0.03(-1.94%)
Oct 26, 2020 1.486 1.531 1.351 1.396 77,401 -0.06(-4.32%)
Oct 23, 2020 1.468 1.486 1.450 1.459 99,170 +0.00(+0.00%)
Oct 22, 2020 1.432 1.477 1.414 1.459 131,302 +0.05(+3.19%)
Oct 21, 2020 1.441 1.459 1.387 1.414 89,819 -0.03(-1.88%)
Oct 20, 2020 1.405 1.504 1.387 1.441 93,588 +0.04(+2.56%)
Oct 19, 2020 1.522 1.522 1.378 1.405 117,329 -0.06(-4.29%)
Oct 16, 2020 1.459 1.495 1.459 1.468 102,390 -0.01(-0.61%)
Oct 15, 2020 1.459 1.495 1.369 1.477 329,202 -0.05(-3.53%)
Oct 14, 2020 1.441 1.873 1.441 1.531 2,674,379 +0.10(+6.92%)
Oct 13, 2020 1.441 1.531 1.396 1.432 126,274 -0.04(-2.45%)
Oct 12, 2020 1.513 1.522 1.441 1.468 133,090 -0.01(-0.61%)
Oct 09, 2020 1.630 1.657 1.468 1.477 256,976 -0.01(-0.61%)
Oct 08, 2020 1.324 1.531 1.324 1.486 163,364 +0.15(+11.49%)
Oct 07, 2020 1.333 1.387 1.306 1.333 78,087 +0.01(+0.68%)
Oct 06, 2020 1.423 1.441 1.315 1.324 125,878 -0.06(-4.55%)
Oct 05, 2020 1.351 1.441 1.351 1.387 94,067 +0.05(+3.36%)
Oct 02, 2020 1.261 1.382 1.261 1.342 62,300 +0.05(+4.20%)
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.