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 -0.060 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 30, 2021 2.805 2.805 2.696 2.750 69,184 -0.07(-2.58%)
Jul 29, 2021 2.850 2.878 2.759 2.823 76,202 +0.04(+1.31%)
Jul 28, 2021 2.705 2.850 2.704 2.787 54,154 +0.05(+1.66%)
Jul 27, 2021 2.850 2.850 2.668 2.741 174,563 -0.07(-2.59%)
Jul 26, 2021 2.768 2.896 2.727 2.814 123,422 +0.04(+1.31%)
Jul 23, 2021 2.905 2.905 2.723 2.777 252,138 -0.06(-2.24%)
Jul 22, 2021 2.923 2.960 2.768 2.841 85,045 -0.08(-2.80%)
Jul 21, 2021 2.905 3.046 2.881 2.923 175,197 +0.15(+5.59%)
Jul 20, 2021 2.677 2.850 2.568 2.768 280,013 +0.11(+4.11%)
Jul 19, 2021 2.568 2.714 2.504 2.659 395,116 -0.08(-2.99%)
Jul 16, 2021 2.978 2.987 2.732 2.741 287,420 -0.23(-7.67%)
Jul 15, 2021 2.869 3.088 2.841 2.969 305,711 +0.05(+1.87%)
Jul 14, 2021 3.014 3.105 2.859 2.914 268,161 -0.11(-3.61%)
Jul 13, 2021 3.142 3.142 2.996 3.023 282,175 -0.12(-3.77%)
Jul 12, 2021 3.324 3.360 3.142 3.142 458,615 -0.28(-8.24%)
Jul 09, 2021 3.142 3.470 3.014 3.424 756,994 +0.44(+14.63%)
Jul 08, 2021 2.941 3.078 2.823 2.987 725,993 -0.14(-4.37%)
Jul 07, 2021 3.415 3.515 3.105 3.123 507,712 -0.28(-8.29%)
Jul 06, 2021 3.898 3.952 3.406 3.406 605,692 -0.43(-11.16%)
Jul 02, 2021 3.551 3.979 3.524 3.834 1,130,042 +0.39(+11.38%)
Jul 01, 2021 3.470 3.533 3.333 3.442 255,916 +0.05(+1.61%)
Jun 30, 2021 3.369 3.442 3.306 3.388 139,921 +0.01(+0.27%)
Jun 29, 2021 3.470 3.533 3.351 3.378 197,040 -0.05(-1.59%)
Jun 28, 2021 3.588 3.597 3.335 3.433 255,804 -0.15(-4.31%)
Jun 25, 2021 3.460 3.643 3.460 3.588 337,926 +0.13(+3.68%)
Jun 24, 2021 3.415 3.460 3.333 3.460 250,953 +0.11(+3.26%)
Jun 23, 2021 3.397 3.460 3.287 3.351 361,760 +0.01(+0.27%)
Jun 22, 2021 3.406 3.406 3.133 3.342 360,244 -0.05(-1.34%)
Jun 21, 2021 3.078 3.397 3.078 3.388 329,953 +0.33(+10.71%)
Jun 18, 2021 3.142 3.287 3.060 3.060 378,743 -0.18(-5.62%)
Jun 17, 2021 3.342 3.488 3.060 3.242 379,255 -0.10(-3.00%)
Jun 16, 2021 3.415 3.497 3.278 3.342 372,802 -0.06(-1.87%)
Jun 15, 2021 3.278 3.406 3.196 3.406 194,478 +0.15(+4.76%)
Jun 14, 2021 3.297 3.460 3.224 3.251 455,516 +0.03(+0.85%)
Jun 11, 2021 3.114 3.224 3.060 3.224 192,084 +0.15(+4.73%)
Jun 10, 2021 3.142 3.215 3.014 3.078 227,970 -0.01(-0.30%)
Jun 09, 2021 3.160 3.196 3.060 3.087 272,541 -0.05(-1.74%)
Jun 08, 2021 3.014 3.242 2.914 3.142 411,714 +0.09(+2.99%)
Jun 07, 2021 3.123 3.133 2.796 3.051 561,944 -0.05(-1.76%)
Jun 04, 2021 3.142 3.160 2.950 3.105 403,550 -0.02(-0.58%)
Jun 03, 2021 2.850 3.159 2.787 3.123 747,991 +0.25(+8.89%)
Jun 02, 2021 2.832 2.905 2.741 2.869 481,982 +0.13(+4.65%)
Jun 01, 2021 2.659 2.805 2.659 2.741 468,863 +0.14(+5.24%)
May 28, 2021 2.632 2.668 2.545 2.604 235,929 -0.03(-1.04%)
May 27, 2021 2.532 2.659 2.532 2.632 193,653 +0.10(+3.96%)
May 26, 2021 2.550 2.614 2.477 2.532 285,057 -0.03(-1.07%)
May 25, 2021 2.568 2.668 2.550 2.559 136,986 -0.01(-0.35%)
May 24, 2021 2.714 2.714 2.504 2.568 312,529 -0.13(-4.73%)
May 21, 2021 2.686 2.733 2.604 2.696 229,065 +0.01(+0.34%)
May 20, 2021 2.705 2.714 2.559 2.686 225,373 -0.03(-1.01%)
May 19, 2021 2.614 2.714 2.513 2.714 239,142 +0.04(+1.36%)
May 18, 2021 2.641 2.723 2.593 2.677 325,775 +0.03(+1.03%)
May 17, 2021 2.804 2.920 2.396 2.650 1,497,689 -0.12(-4.26%)
May 14, 2021 2.859 2.995 2.705 2.768 491,286 -0.06(-2.24%)
May 13, 2021 2.795 3.176 2.695 2.832 848,954 +0.03(+0.97%)
May 12, 2021 2.550 2.940 2.523 2.804 1,688,219 +0.32(+12.77%)
May 11, 2021 2.360 2.532 2.278 2.487 389,161 +0.07(+3.01%)
May 10, 2021 2.487 2.623 2.351 2.414 599,437 -0.06(-2.56%)
May 07, 2021 2.623 2.659 2.469 2.478 766,013 -0.14(-5.21%)
May 06, 2021 2.723 2.723 2.473 2.614 493,326 -0.11(-4.00%)
May 05, 2021 2.759 2.850 2.677 2.723 334,328 -0.03(-0.99%)
May 04, 2021 2.886 2.886 2.587 2.750 699,980 -0.11(-3.81%)
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.