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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 12.81 12.92 12.57 12.86 20,537 -0.06(-0.49%)
Oct 30, 2019 13.36 13.36 12.77 12.92 11,837 -0.37(-2.80%)
Oct 29, 2019 12.93 13.40 12.93 13.29 29,621 +0.35(+2.73%)
Oct 28, 2019 12.83 13.05 12.79 12.94 9,906 -0.06(-0.49%)
Oct 25, 2019 12.57 13.12 12.57 13.00 9,382 +0.22(+1.70%)
Oct 24, 2019 12.87 12.99 12.38 12.78 22,512 -0.02(-0.14%)
Oct 23, 2019 12.59 12.96 12.59 12.80 13,781 +0.08(+0.64%)
Oct 22, 2019 12.77 13.13 12.64 12.72 29,076 -0.11(-0.85%)
Oct 21, 2019 12.24 12.88 12.09 12.83 26,103 +0.60(+4.89%)
Oct 18, 2019 12.29 12.46 12.02 12.23 23,068 -0.14(-1.10%)
Oct 17, 2019 12.32 12.47 12.16 12.37 18,171 +0.19(+1.56%)
Oct 16, 2019 12.38 12.46 12.12 12.18 14,517 -0.15(-1.25%)
Oct 15, 2019 12.21 12.67 12.21 12.33 27,327 -0.06(-0.51%)
Oct 14, 2019 12.80 13.14 12.30 12.39 16,861 -0.63(-4.80%)
Oct 11, 2019 13.14 13.26 12.88 13.02 39,735 +0.09(+0.70%)
Oct 10, 2019 13.06 13.10 12.78 12.93 34,356 +0.00(+0.00%)
Oct 09, 2019 12.96 13.04 12.91 12.93 27,398 +0.06(+0.49%)
Oct 08, 2019 12.70 12.98 12.37 12.87 36,660 -0.06(-0.49%)
Oct 07, 2019 12.88 13.09 12.86 12.93 38,690 -0.01(-0.07%)
Oct 04, 2019 12.84 13.05 12.69 12.94 54,636 +0.21(+1.64%)
Oct 03, 2019 12.52 12.87 12.37 12.73 23,193 +0.08(+0.65%)
Oct 02, 2019 12.57 12.97 12.57 12.65 34,933 -0.06(-0.50%)
Oct 01, 2019 12.68 12.86 12.56 12.71 35,835 +0.05(+0.36%)
Sep 30, 2019 12.59 12.74 12.54 12.67 21,621 +0.03(+0.21%)
Sep 27, 2019 12.65 13.04 12.54 12.64 20,640 +0.01(+0.07%)
Sep 26, 2019 12.64 12.86 12.62 12.63 9,877 -0.25(-1.97%)
Sep 25, 2019 12.97 13.00 12.68 12.88 28,432 -0.25(-1.93%)
Sep 24, 2019 13.21 13.27 13.09 13.14 28,077 -0.17(-1.29%)
Sep 23, 2019 12.85 13.53 12.81 13.31 32,861 +0.42(+3.23%)
Sep 20, 2019 12.77 13.15 12.46 12.89 87,198 +0.11(+0.85%)
Sep 19, 2019 13.10 13.10 12.71 12.78 17,321 -0.24(-1.81%)
Sep 18, 2019 13.15 13.28 12.80 13.02 35,607 -0.20(-1.51%)
Sep 17, 2019 13.24 13.34 12.94 13.22 84,245 -0.04(-0.27%)
Sep 16, 2019 12.81 13.44 12.72 13.25 46,951 +1.12(+9.26%)
Sep 13, 2019 12.11 12.44 11.91 12.13 46,579 +0.16(+1.36%)
Sep 12, 2019 11.88 12.07 11.55 11.97 33,604 +0.04(+0.30%)
Sep 11, 2019 11.74 12.00 11.41 11.93 35,369 +0.35(+3.05%)
Sep 10, 2019 11.32 11.77 11.12 11.58 49,403 +0.19(+1.67%)
Sep 09, 2019 11.10 11.66 10.87 11.39 41,999 +0.32(+2.86%)
Sep 06, 2019 10.92 11.29 10.68 11.07 26,159 +0.15(+1.41%)
Sep 05, 2019 10.63 11.19 10.53 10.92 35,169 +0.42(+3.97%)
Sep 04, 2019 10.28 10.66 10.28 10.50 37,698 +0.38(+3.76%)
Sep 03, 2019 10.14 10.43 10.02 10.12 41,242 -0.24(-2.28%)
Aug 30, 2019 10.36 10.50 9.966 10.36 33,002 +0.05(+0.53%)
Aug 29, 2019 10.37 10.86 10.26 10.30 59,160 -0.03(-0.26%)
Aug 28, 2019 9.975 10.37 9.879 10.33 37,130 +0.37(+3.73%)
Aug 27, 2019 10.07 10.23 9.812 9.957 29,979 -0.13(-1.26%)
Aug 26, 2019 9.884 10.15 9.884 10.08 37,241 +0.20(+2.02%)
Aug 23, 2019 10.35 10.40 9.884 9.884 61,259 -0.63(-5.95%)
Aug 22, 2019 10.04 10.65 9.993 10.51 41,313 +0.51(+5.07%)
Aug 21, 2019 9.975 10.19 9.975 10.00 40,760 -0.13(-1.25%)
Aug 20, 2019 10.26 10.39 10.04 10.13 17,915 -0.13(-1.23%)
Aug 19, 2019 10.27 10.35 10.11 10.26 23,180 +0.14(+1.43%)
Aug 16, 2019 10.09 10.30 10.03 10.11 32,677 +0.09(+0.90%)
Aug 15, 2019 10.01 10.20 9.867 10.02 35,664 +0.05(+0.45%)
Aug 14, 2019 10.12 10.17 9.939 9.975 32,167 -0.37(-3.58%)
Aug 13, 2019 10.23 10.40 10.23 10.35 30,875 +0.05(+0.44%)
Aug 12, 2019 10.26 10.30 10.02 10.30 15,713 -0.07(-0.70%)
Aug 09, 2019 10.59 10.91 10.33 10.37 28,025 +0.21(+2.04%)
Aug 08, 2019 10.05 10.26 9.885 10.16 32,388 +0.22(+2.18%)
Aug 07, 2019 9.723 9.957 9.574 9.948 20,904 +0.05(+0.46%)
Aug 06, 2019 9.912 9.984 9.551 9.903 37,568 +0.04(+0.37%)
Aug 05, 2019 9.984 10.10 9.804 9.867 35,460 -0.33(-3.19%)
Aug 02, 2019 10.11 10.35 9.957 10.19 32,456 +0.04(+0.36%)
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.