Skip to main content
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 30, 2019 10.13 10.27 9.747 10.13 33,744 +0.05(+0.53%)
Aug 29, 2019 10.15 10.62 10.03 10.07 60,490 -0.03(-0.26%)
Aug 28, 2019 9.756 10.15 9.662 10.10 37,965 +0.36(+3.73%)
Aug 27, 2019 9.853 10.01 9.596 9.738 30,653 -0.12(-1.26%)
Aug 26, 2019 9.667 9.924 9.667 9.862 38,078 +0.19(+2.02%)
Aug 23, 2019 10.12 10.17 9.667 9.667 62,636 -0.61(-5.95%)
Aug 22, 2019 9.818 10.41 9.773 10.28 42,242 +0.50(+5.07%)
Aug 21, 2019 9.756 9.968 9.756 9.782 41,676 -0.12(-1.25%)
Aug 20, 2019 10.03 10.16 9.818 9.906 18,318 -0.12(-1.23%)
Aug 19, 2019 10.05 10.13 9.888 10.03 23,701 +0.14(+1.43%)
Aug 16, 2019 9.871 10.07 9.809 9.888 33,412 +0.09(+0.90%)
Aug 15, 2019 9.791 9.977 9.650 9.800 36,466 +0.04(+0.45%)
Aug 14, 2019 9.897 9.943 9.721 9.756 32,890 -0.36(-3.58%)
Aug 13, 2019 10.00 10.17 10.00 10.12 31,569 +0.04(+0.44%)
Aug 12, 2019 10.04 10.07 9.800 10.07 16,066 -0.07(-0.70%)
Aug 09, 2019 10.36 10.67 10.10 10.14 28,655 +0.20(+2.04%)
Aug 08, 2019 9.827 10.04 9.668 9.941 33,116 +0.21(+2.18%)
Aug 07, 2019 9.509 9.738 9.363 9.730 21,375 +0.04(+0.46%)
Aug 06, 2019 9.694 9.765 9.341 9.685 38,413 +0.04(+0.37%)
Aug 05, 2019 9.765 9.881 9.588 9.650 36,257 -0.32(-3.19%)
Aug 02, 2019 9.888 10.13 9.738 9.968 33,186 +0.04(+0.36%)
Aug 01, 2019 10.10 10.54 9.888 9.933 28,852 -0.49(-4.74%)
Jul 31, 2019 10.74 11.21 10.42 10.43 41,513 -0.32(-2.96%)
Jul 30, 2019 9.994 10.89 9.994 10.74 27,612 +0.69(+6.85%)
Jul 29, 2019 10.23 10.24 10.01 10.06 74,581 -0.15(-1.47%)
Jul 26, 2019 10.16 10.31 10.15 10.21 21,293 +0.05(+0.52%)
Jul 25, 2019 10.44 10.59 10.15 10.15 17,294 -0.28(-2.71%)
Jul 24, 2019 10.15 10.47 10.15 10.44 23,046 +0.35(+3.50%)
Jul 23, 2019 10.15 10.37 10.00 10.08 47,308 -0.04(-0.35%)
Jul 22, 2019 10.19 10.29 9.915 10.12 23,115 -0.14(-1.38%)
Jul 19, 2019 10.43 10.54 10.21 10.26 25,937 -0.20(-1.94%)
Jul 18, 2019 10.48 10.59 10.35 10.46 95,334 -0.04(-0.42%)
Jul 17, 2019 10.92 10.92 10.45 10.51 21,028 -0.46(-4.19%)
Jul 16, 2019 11.12 11.12 10.94 10.97 33,785 -0.23(-2.05%)
Jul 15, 2019 11.20 11.27 11.17 11.20 24,439 -0.03(-0.24%)
Jul 12, 2019 11.20 11.49 11.20 11.22 100,237 -0.03(-0.23%)
Jul 11, 2019 11.25 11.28 11.13 11.25 30,506 +0.11(+0.95%)
Jul 10, 2019 11.17 11.26 11.05 11.14 40,556 +0.06(+0.56%)
Jul 09, 2019 10.95 11.13 10.78 11.08 23,531 +0.13(+1.21%)
Jul 08, 2019 10.94 11.06 10.89 10.95 19,390 -0.11(-0.96%)
Jul 05, 2019 11.11 11.14 10.81 11.05 19,254 -0.05(-0.48%)
Jul 03, 2019 11.15 11.20 10.97 11.11 4,757 -0.08(-0.71%)
Jul 02, 2019 11.69 11.69 11.12 11.19 26,170 -0.29(-2.54%)
Jul 01, 2019 11.67 11.67 11.46 11.48 52,523 -0.04(-0.31%)
Jun 28, 2019 11.74 11.83 11.47 11.51 387,133 -0.24(-2.03%)
Jun 27, 2019 11.66 11.77 11.45 11.75 36,278 +0.03(+0.23%)
Jun 26, 2019 11.81 11.90 11.72 11.72 25,505 +0.04(+0.30%)
Jun 25, 2019 11.63 11.79 11.61 11.69 30,695 -0.03(-0.23%)
Jun 24, 2019 11.88 11.88 11.68 11.72 24,885 -0.11(-0.97%)
Jun 21, 2019 11.84 11.90 11.65 11.83 46,098 -0.09(-0.74%)
Jun 20, 2019 11.70 12.00 11.70 11.92 32,772 +0.13(+1.12%)
Jun 19, 2019 11.77 11.86 11.69 11.79 32,209 +0.00(+0.00%)
Jun 18, 2019 11.78 11.88 11.64 11.79 43,479 +0.03(+0.23%)
Jun 17, 2019 11.62 11.78 11.44 11.76 50,431 +0.11(+0.98%)
Jun 14, 2019 11.88 11.91 11.56 11.65 30,920 -0.27(-2.30%)
Jun 13, 2019 11.52 12.10 11.46 11.92 24,952 +0.43(+3.77%)
Jun 12, 2019 11.49 11.57 11.24 11.49 24,428 -0.01(-0.08%)
Jun 11, 2019 11.60 11.60 11.42 11.50 28,834 +0.01(+0.08%)
Jun 10, 2019 11.39 11.82 11.27 11.49 29,518 +0.07(+0.62%)
Jun 07, 2019 11.53 11.57 11.32 11.42 14,271 -0.06(-0.54%)
Jun 06, 2019 11.45 11.63 11.36 11.48 34,727 -0.04(-0.31%)
Jun 05, 2019 11.73 11.96 11.43 11.51 28,812 -0.31(-2.61%)
Jun 04, 2019 11.88 11.98 11.72 11.82 41,737 +0.04(+0.37%)
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.