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

Phx Minerals Inc (NY: PHX )

3.260 -0.020 (-0.61%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 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 (%)
Jan 29, 2021 2.702 2.742 2.452 2.544 112,946 -0.18(-6.46%)
Jan 28, 2021 2.803 2.831 2.572 2.720 141,179 -0.01(-0.34%)
Jan 27, 2021 2.739 2.859 2.637 2.729 170,457 -0.05(-1.67%)
Jan 26, 2021 2.618 2.822 2.600 2.776 166,124 +0.19(+7.53%)
Jan 25, 2021 2.739 2.748 2.461 2.581 266,385 -0.20(-7.31%)
Jan 22, 2021 2.711 2.813 2.554 2.785 311,277 -0.04(-1.31%)
Jan 21, 2021 3.053 3.163 2.813 2.822 169,502 -0.19(-6.15%)
Jan 20, 2021 2.970 3.035 2.868 3.007 158,301 +0.02(+0.62%)
Jan 19, 2021 2.702 3.007 2.702 2.988 283,431 +0.37(+14.13%)
Jan 15, 2021 2.526 2.655 2.498 2.618 222,866 +0.10(+4.04%)
Jan 14, 2021 2.387 2.526 2.387 2.517 201,443 +0.11(+4.62%)
Jan 13, 2021 2.461 2.514 2.359 2.406 148,439 +0.00(+0.00%)
Jan 12, 2021 2.248 2.443 2.248 2.406 303,752 +0.19(+8.33%)
Jan 11, 2021 2.202 2.286 2.174 2.221 110,065 +0.08(+3.90%)
Jan 08, 2021 2.341 2.350 2.100 2.137 325,112 -0.18(-7.60%)
Jan 07, 2021 2.452 2.563 2.285 2.313 154,027 -0.07(-3.10%)
Jan 06, 2021 2.387 2.562 2.313 2.387 302,286 +0.04(+1.57%)
Jan 05, 2021 2.184 2.406 2.184 2.350 285,571 +0.17(+7.63%)
Jan 04, 2021 2.193 2.211 2.110 2.184 120,702 +0.06(+2.61%)
Dec 31, 2020 2.128 2.128 2.128 89,066 +0.00(+0.00%)
Dec 30, 2020 2.045 2.156 2.035 2.128 89,066 +0.06(+3.14%)
Dec 29, 2020 2.165 2.193 2.035 2.063 105,580 -0.06(-3.04%)
Dec 28, 2020 2.193 2.285 2.091 2.128 148,845 -0.02(-0.86%)
Dec 24, 2020 2.211 2.211 2.091 2.147 112,513 +0.01(+0.43%)
Dec 23, 2020 2.045 2.193 2.008 2.137 178,983 +0.14(+6.94%)
Dec 22, 2020 2.091 2.258 1.943 1.998 230,494 -0.11(-5.26%)
Dec 21, 2020 2.295 2.295 2.063 2.110 250,349 -0.21(-9.16%)
Dec 18, 2020 2.119 2.442 2.119 2.322 758,306 +0.21(+10.09%)
Dec 17, 2020 1.887 2.119 1.878 2.110 372,726 +0.24(+12.87%)
Dec 16, 2020 1.878 1.897 1.832 1.869 285,899 -0.02(-0.98%)
Dec 15, 2020 1.897 1.924 1.832 1.887 182,499 -0.04(-1.92%)
Dec 14, 2020 2.147 2.165 1.906 1.924 263,603 -0.19(-8.77%)
Dec 11, 2020 2.054 2.156 1.952 2.110 340,567 -0.07(-3.39%)
Dec 10, 2020 1.934 2.193 1.897 2.184 378,216 +0.24(+12.38%)
Dec 09, 2020 2.035 2.035 1.850 1.943 179,323 -0.02(-0.94%)
Dec 08, 2020 1.989 2.035 1.897 1.961 173,554 +0.00(+0.00%)
Dec 07, 2020 2.072 2.082 1.915 1.961 181,348 -0.09(-4.50%)
Dec 04, 2020 2.304 2.313 1.897 2.054 615,853 +0.02(+0.91%)
Dec 03, 2020 1.712 2.035 1.638 2.035 387,616 +0.36(+21.55%)
Dec 02, 2020 1.591 1.684 1.554 1.675 235,568 +0.08(+5.23%)
Dec 01, 2020 1.638 1.656 1.573 1.591 125,895 -0.01(-0.58%)
Nov 30, 2020 1.656 1.657 1.573 1.601 213,181 -0.08(-4.95%)
Nov 27, 2020 1.712 1.749 1.628 1.684 89,708 +0.02(+1.11%)
Nov 25, 2020 1.795 1.795 1.591 1.665 169,581 -0.07(-4.25%)
Nov 24, 2020 1.665 1.823 1.665 1.739 283,082 +0.09(+5.62%)
Nov 23, 2020 1.564 1.647 1.564 1.647 238,249 +0.09(+5.95%)
Nov 20, 2020 1.628 1.638 1.536 1.554 161,907 -0.05(-2.89%)
Nov 19, 2020 1.555 1.619 1.527 1.601 76,383 +0.05(+2.96%)
Nov 18, 2020 1.628 1.637 1.527 1.555 108,671 -0.06(-3.43%)
Nov 17, 2020 1.610 1.625 1.550 1.610 89,434 +0.01(+0.57%)
Nov 16, 2020 1.628 1.683 1.556 1.601 172,982 +0.09(+6.10%)
Nov 13, 2020 1.463 1.536 1.398 1.509 233,611 +0.05(+3.14%)
Nov 12, 2020 1.693 1.693 1.435 1.463 189,853 -0.18(-11.17%)
Nov 11, 2020 1.582 1.683 1.582 1.647 126,323 +0.06(+4.07%)
Nov 10, 2020 1.527 1.610 1.481 1.582 113,116 +0.06(+3.61%)
Nov 09, 2020 1.490 1.555 1.435 1.527 208,184 +0.10(+7.10%)
Nov 06, 2020 1.444 1.453 1.389 1.426 144,906 -0.05(-3.12%)
Nov 05, 2020 1.380 1.472 1.380 1.472 153,479 +0.07(+5.26%)
Nov 04, 2020 1.417 1.432 1.361 1.398 73,358 -0.01(-0.65%)
Nov 03, 2020 1.463 1.463 1.389 1.407 56,356 +0.01(+0.66%)
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.