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

Phx Minerals Inc (NY: PHX )

3.350 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 3.439 3.511 3.010 3.296 163,615 +0.02(+0.55%)
Mar 30, 2020 3.377 3.456 3.037 3.278 123,051 -0.13(-3.67%)
Mar 27, 2020 3.573 3.725 3.327 3.403 161,653 -0.29(-7.97%)
Mar 26, 2020 3.904 3.904 3.350 3.698 52,760 -0.04(-1.19%)
Mar 25, 2020 3.609 4.002 3.528 3.743 34,280 +0.17(+4.75%)
Mar 24, 2020 3.439 3.618 3.314 3.573 70,045 +0.32(+9.89%)
Mar 23, 2020 3.350 3.752 3.010 3.251 87,230 -0.12(-3.45%)
Mar 20, 2020 3.653 3.796 3.350 3.368 137,025 -0.26(-7.14%)
Mar 19, 2020 3.475 3.930 3.421 3.627 135,493 +0.14(+4.10%)
Mar 18, 2020 3.546 3.792 3.243 3.484 94,221 -0.33(-8.67%)
Mar 17, 2020 3.448 3.832 3.269 3.814 111,029 +0.41(+12.07%)
Mar 16, 2020 3.662 3.779 3.350 3.403 133,512 -0.35(-9.29%)
Mar 13, 2020 4.243 4.252 3.689 3.752 118,889 -0.42(-10.06%)
Mar 12, 2020 3.573 4.323 3.573 4.172 125,167 +0.27(+6.86%)
Mar 11, 2020 4.109 4.109 3.743 3.904 129,799 -0.33(-7.81%)
Mar 10, 2020 4.118 4.395 3.886 4.234 119,807 +0.27(+6.76%)
Mar 09, 2020 4.636 4.783 3.868 3.966 144,624 -1.08(-21.42%)
Mar 06, 2020 5.101 5.154 4.984 5.047 115,978 -0.13(-2.59%)
Mar 05, 2020 5.369 5.406 5.029 5.181 113,338 -0.30(-5.54%)
Mar 04, 2020 5.476 5.556 5.369 5.485 68,191 +0.05(+0.99%)
Mar 03, 2020 5.976 5.994 5.333 5.431 91,740 -0.55(-9.25%)
Mar 02, 2020 5.940 5.985 5.360 5.985 209,770 +0.04(+0.75%)
Feb 28, 2020 5.297 5.994 5.181 5.940 155,384 +0.59(+11.02%)
Feb 27, 2020 5.208 5.485 5.065 5.351 218,684 -0.02(-0.33%)
Feb 26, 2020 5.243 5.386 5.181 5.369 131,218 +0.10(+1.86%)
Feb 25, 2020 5.360 5.360 5.127 5.270 148,474 -0.09(-1.67%)
Feb 24, 2020 5.431 5.574 5.324 5.360 71,696 -0.24(-4.31%)
Feb 21, 2020 5.958 5.958 5.574 5.601 82,730 -0.34(-5.71%)
Feb 20, 2020 5.806 5.976 5.623 5.940 60,874 +0.13(+2.31%)
Feb 19, 2020 6.012 6.155 5.788 5.806 119,291 -0.15(-2.55%)
Feb 18, 2020 5.852 6.020 5.607 5.958 77,606 +0.11(+1.82%)
Feb 14, 2020 6.127 6.127 5.794 5.852 83,789 -0.20(-3.37%)
Feb 13, 2020 6.145 6.145 5.994 6.056 325,732 -0.05(-0.87%)
Feb 12, 2020 6.216 6.287 6.082 6.109 150,416 -0.11(-1.71%)
Feb 11, 2020 6.216 6.295 6.136 6.216 61,685 +0.05(+0.86%)
Feb 10, 2020 6.260 6.322 6.038 6.162 163,302 -0.07(-1.14%)
Feb 07, 2020 6.233 6.304 6.127 6.233 218,482 -0.11(-1.68%)
Feb 06, 2020 6.420 6.626 6.207 6.340 127,895 -0.02(-0.28%)
Feb 05, 2020 6.313 6.464 6.278 6.358 223,427 +0.04(+0.70%)
Feb 04, 2020 6.464 6.668 6.260 6.313 56,361 -0.11(-1.66%)
Feb 03, 2020 6.420 6.455 6.269 6.420 66,738 +0.00(+0.00%)
Jan 31, 2020 6.367 6.442 6.260 6.420 49,552 -0.04(-0.69%)
Jan 30, 2020 6.287 6.473 6.273 6.464 81,892 +0.16(+2.54%)
Jan 29, 2020 6.349 6.476 6.273 6.304 89,643 -0.03(-0.42%)
Jan 28, 2020 6.313 6.446 6.216 6.331 125,971 +0.06(+0.99%)
Jan 27, 2020 6.597 6.624 6.269 6.269 46,897 -0.29(-4.47%)
Jan 24, 2020 6.384 6.660 6.384 6.562 52,480 +0.11(+1.65%)
Jan 23, 2020 6.624 6.766 6.393 6.455 82,968 -0.26(-3.84%)
Jan 22, 2020 7.388 7.493 6.606 6.713 101,708 -0.85(-11.27%)
Jan 21, 2020 7.769 7.876 7.494 7.565 59,349 -0.31(-3.95%)
Jan 17, 2020 8.329 8.475 7.823 7.876 69,599 -0.43(-5.13%)
Jan 16, 2020 8.498 8.702 8.178 8.302 57,824 -0.11(-1.27%)
Jan 15, 2020 8.373 8.569 8.253 8.409 47,522 -0.05(-0.63%)
Jan 14, 2020 8.444 8.706 8.444 8.462 37,390 -0.11(-1.24%)
Jan 13, 2020 8.702 8.702 8.356 8.569 35,742 -0.07(-0.82%)
Jan 10, 2020 8.649 9.004 8.515 8.640 39,867 -0.12(-1.32%)
Jan 09, 2020 9.235 9.253 8.720 8.755 58,324 -0.50(-5.37%)
Jan 08, 2020 9.368 9.448 9.190 9.252 37,259 -0.14(-1.51%)
Jan 07, 2020 9.670 9.812 9.323 9.394 33,659 -0.35(-3.56%)
Jan 06, 2020 9.581 9.998 9.537 9.741 40,248 -0.11(-1.08%)
Jan 03, 2020 9.767 9.865 9.323 9.847 32,547 +0.03(+0.27%)
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.