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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.954 3.065 2.638 2.684 798,874 -0.30(-9.97%)
Apr 29, 2021 2.879 3.056 2.731 2.981 1,037,768 +0.19(+6.64%)
Apr 28, 2021 2.601 2.907 2.536 2.796 1,382,725 +0.20(+7.50%)
Apr 27, 2021 2.480 2.666 2.452 2.601 1,023,745 +0.16(+6.46%)
Apr 26, 2021 2.173 2.582 2.155 2.443 2,005,452 +0.32(+14.85%)
Apr 23, 2021 2.081 2.168 2.034 2.127 759,791 +0.06(+2.69%)
Apr 22, 2021 2.173 2.201 2.034 2.071 844,203 -0.07(-3.04%)
Apr 21, 2021 2.183 2.238 2.062 2.136 1,750,554 +0.11(+5.50%)
Apr 20, 2021 1.858 2.118 1.848 2.025 2,436,104 +0.15(+7.92%)
Apr 19, 2021 1.932 1.941 1.858 1.876 450,133 -0.07(-3.81%)
Apr 16, 2021 1.876 1.950 1.820 1.950 3,095,798 -0.50(-20.45%)
Apr 15, 2021 2.415 2.638 2.396 2.452 167,056 +0.03(+1.15%)
Apr 14, 2021 2.396 2.461 2.378 2.424 87,727 +0.05(+1.95%)
Apr 13, 2021 2.341 2.396 2.294 2.378 85,807 +0.07(+3.23%)
Apr 12, 2021 2.480 2.536 2.285 2.303 105,324 -0.13(-5.34%)
Apr 09, 2021 2.656 2.656 2.378 2.433 186,798 -0.21(-8.07%)
Apr 08, 2021 2.647 2.694 2.582 2.647 52,971 -0.01(-0.35%)
Apr 07, 2021 2.684 2.721 2.629 2.656 46,231 -0.04(-1.38%)
Apr 06, 2021 2.601 2.712 2.601 2.694 34,685 +0.07(+2.84%)
Apr 05, 2021 2.777 2.777 2.564 2.619 114,551 -0.09(-3.42%)
Apr 01, 2021 2.712 2.805 2.675 2.712 83,225 +0.05(+1.74%)
Mar 31, 2021 2.684 2.721 2.638 2.666 22,826 +0.00(+0.00%)
Mar 30, 2021 2.749 2.768 2.610 2.666 39,384 -0.09(-3.37%)
Mar 29, 2021 2.879 2.879 2.647 2.759 75,463 -0.12(-4.19%)
Mar 26, 2021 2.916 2.981 2.824 2.879 86,024 +0.07(+2.65%)
Mar 25, 2021 2.777 2.851 2.667 2.805 91,378 -0.07(-2.58%)
Mar 24, 2021 2.851 3.019 2.833 2.879 47,886 +0.06(+1.97%)
Mar 23, 2021 2.879 2.944 2.768 2.824 107,800 -0.12(-4.10%)
Mar 22, 2021 3.056 3.145 2.898 2.944 104,172 -0.03(-0.94%)
Mar 19, 2021 2.879 3.065 2.842 2.972 151,915 +0.15(+5.26%)
Mar 18, 2021 2.935 2.935 2.768 2.824 129,056 -0.11(-3.80%)
Mar 17, 2021 2.824 2.981 2.768 2.935 82,800 +0.10(+3.61%)
Mar 16, 2021 2.879 2.879 2.740 2.833 110,527 -0.05(-1.61%)
Mar 15, 2021 2.916 2.935 2.833 2.879 69,216 -0.05(-1.59%)
Mar 12, 2021 2.926 2.972 2.879 2.926 40,805 +0.02(+0.64%)
Mar 11, 2021 2.916 2.954 2.833 2.907 60,768 -0.02(-0.63%)
Mar 10, 2021 2.879 2.963 2.830 2.926 72,416 +0.08(+2.94%)
Mar 09, 2021 3.019 3.019 2.824 2.842 100,957 -0.17(-5.56%)
Mar 08, 2021 3.149 3.167 2.898 3.009 63,828 -0.05(-1.52%)
Mar 05, 2021 3.009 3.158 2.879 3.056 202,087 +0.06(+1.86%)
Mar 04, 2021 3.093 3.130 2.916 3.000 169,941 -0.10(-3.29%)
Mar 03, 2021 3.102 3.190 3.074 3.102 104,568 +0.04(+1.21%)
Mar 02, 2021 3.242 3.251 3.019 3.065 110,556 -0.18(-5.44%)
Mar 01, 2021 3.316 3.427 3.149 3.242 119,550 -0.02(-0.57%)
Feb 26, 2021 3.344 3.390 3.037 3.260 156,006 -0.14(-4.10%)
Feb 25, 2021 3.167 3.483 3.149 3.399 236,508 +0.22(+7.02%)
Feb 24, 2021 3.195 3.316 3.149 3.177 71,884 -0.05(-1.44%)
Feb 23, 2021 3.195 3.279 3.000 3.223 160,491 -0.05(-1.42%)
Feb 22, 2021 3.102 3.334 3.102 3.269 229,543 +0.17(+5.39%)
Feb 19, 2021 3.000 3.102 2.991 3.102 89,684 +0.12(+4.05%)
Feb 18, 2021 3.139 3.139 2.898 2.981 127,492 -0.13(-4.18%)
Feb 17, 2021 3.297 3.380 3.010 3.111 162,617 -0.15(-4.55%)
Feb 16, 2021 3.436 3.482 3.102 3.260 294,837 +0.19(+6.34%)
Feb 12, 2021 2.880 3.084 2.880 3.065 181,093 +0.23(+8.17%)
Feb 11, 2021 2.926 2.945 2.760 2.834 218,811 -0.10(-3.47%)
Feb 10, 2021 3.047 3.065 2.815 2.936 165,651 -0.13(-4.23%)
Feb 09, 2021 2.963 3.084 2.704 3.065 492,882 -0.13(-4.06%)
Feb 08, 2021 3.195 3.334 3.074 3.195 564,377 +0.21(+7.14%)
Feb 05, 2021 2.908 3.073 2.852 2.982 317,695 +0.12(+4.21%)
Feb 04, 2021 2.760 2.908 2.686 2.861 186,880 +0.14(+5.10%)
Feb 03, 2021 2.556 2.760 2.556 2.723 164,433 +0.17(+6.52%)
Feb 02, 2021 2.584 2.621 2.500 2.556 95,334 +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.