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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 1.671 1.673 1.587 1.615 211,249 -0.08(-4.94%)
Nov 27, 2020 1.727 1.765 1.643 1.699 88,895 +0.02(+1.11%)
Nov 25, 2020 1.811 1.811 1.606 1.681 168,044 -0.07(-4.26%)
Nov 24, 2020 1.681 1.839 1.681 1.755 280,516 +0.09(+5.62%)
Nov 23, 2020 1.578 1.662 1.578 1.662 236,090 +0.09(+5.95%)
Nov 20, 2020 1.643 1.653 1.550 1.569 160,440 -0.05(-2.89%)
Nov 19, 2020 1.569 1.634 1.541 1.615 75,690 +0.05(+2.96%)
Nov 18, 2020 1.643 1.652 1.541 1.569 107,686 -0.06(-3.43%)
Nov 17, 2020 1.625 1.640 1.564 1.625 88,623 +0.01(+0.57%)
Nov 16, 2020 1.643 1.699 1.571 1.615 171,414 +0.09(+6.10%)
Nov 13, 2020 1.476 1.550 1.411 1.522 231,494 +0.05(+3.14%)
Nov 12, 2020 1.708 1.708 1.448 1.476 188,133 -0.19(-11.17%)
Nov 11, 2020 1.597 1.699 1.597 1.662 125,178 +0.06(+4.07%)
Nov 10, 2020 1.541 1.625 1.495 1.597 112,091 +0.06(+3.61%)
Nov 09, 2020 1.504 1.569 1.448 1.541 206,297 +0.10(+7.10%)
Nov 06, 2020 1.457 1.466 1.402 1.439 143,593 -0.05(-3.13%)
Nov 05, 2020 1.392 1.485 1.392 1.485 152,088 +0.07(+5.26%)
Nov 04, 2020 1.430 1.445 1.374 1.411 72,694 -0.01(-0.65%)
Nov 03, 2020 1.476 1.476 1.402 1.420 55,845 +0.01(+0.66%)
Nov 02, 2020 1.392 1.457 1.383 1.411 76,236 +0.02(+1.33%)
Oct 30, 2020 1.365 1.397 1.337 1.392 56,769 +0.03(+2.04%)
Oct 29, 2020 1.312 1.374 1.261 1.365 132,021 +0.03(+2.08%)
Oct 28, 2020 1.392 1.392 1.272 1.337 160,259 -0.07(-5.26%)
Oct 27, 2020 1.448 1.448 1.402 1.411 46,060 -0.03(-1.94%)
Oct 26, 2020 1.532 1.578 1.392 1.439 75,080 -0.06(-4.32%)
Oct 23, 2020 1.513 1.532 1.495 1.504 96,195 +0.00(+0.00%)
Oct 22, 2020 1.476 1.522 1.457 1.504 127,363 +0.05(+3.18%)
Oct 21, 2020 1.485 1.504 1.430 1.457 87,125 -0.03(-1.88%)
Oct 20, 2020 1.448 1.550 1.430 1.485 90,781 +0.04(+2.56%)
Oct 19, 2020 1.569 1.569 1.420 1.448 113,810 -0.06(-4.29%)
Oct 16, 2020 1.504 1.541 1.504 1.513 99,319 -0.01(-0.61%)
Oct 15, 2020 1.504 1.541 1.411 1.522 319,328 -0.06(-3.53%)
Oct 14, 2020 1.485 1.931 1.485 1.578 2,594,165 +0.10(+6.92%)
Oct 13, 2020 1.485 1.578 1.439 1.476 122,487 -0.04(-2.45%)
Oct 12, 2020 1.560 1.569 1.485 1.513 129,098 -0.01(-0.61%)
Oct 09, 2020 1.680 1.708 1.513 1.522 249,268 -0.01(-0.61%)
Oct 08, 2020 1.365 1.578 1.365 1.532 158,464 +0.16(+11.49%)
Oct 07, 2020 1.374 1.430 1.346 1.374 75,745 +0.01(+0.68%)
Oct 06, 2020 1.467 1.485 1.355 1.365 122,102 -0.06(-4.55%)
Oct 05, 2020 1.392 1.485 1.392 1.430 91,245 +0.05(+3.36%)
Oct 02, 2020 1.300 1.425 1.300 1.383 60,432 +0.06(+4.20%)
Oct 01, 2020 1.392 1.420 1.309 1.327 124,108 +0.00(+0.00%)
Sep 30, 2020 1.504 1.541 1.327 1.327 343,349 -0.21(-13.86%)
Sep 29, 2020 1.625 1.643 1.541 1.541 80,335 -0.06(-4.05%)
Sep 28, 2020 1.532 1.652 1.504 1.606 105,877 +0.12(+8.12%)
Sep 25, 2020 1.495 1.541 1.485 1.485 149,087 -0.03(-1.84%)
Sep 24, 2020 1.550 1.560 1.495 1.513 145,571 -0.04(-2.40%)
Sep 23, 2020 1.578 1.597 1.550 1.550 83,561 -0.03(-1.76%)
Sep 22, 2020 1.597 1.634 1.556 1.578 65,571 -0.03(-1.73%)
Sep 21, 2020 1.643 1.643 1.597 1.606 36,668 -0.06(-3.35%)
Sep 18, 2020 1.615 1.671 1.615 1.662 65,925 +0.02(+1.13%)
Sep 17, 2020 1.634 1.690 1.625 1.643 44,094 -0.01(-0.56%)
Sep 16, 2020 1.652 1.699 1.625 1.652 88,106 +0.02(+1.14%)
Sep 15, 2020 1.662 1.699 1.625 1.634 66,020 -0.04(-2.22%)
Sep 14, 2020 1.690 1.690 1.634 1.671 86,398 -0.01(-0.55%)
Sep 11, 2020 1.643 1.690 1.578 1.680 90,378 +0.07(+4.62%)
Sep 10, 2020 1.652 1.680 1.578 1.606 132,382 -0.05(-2.81%)
Sep 09, 2020 1.782 1.782 1.643 1.652 75,951 -0.04(-2.20%)
Sep 08, 2020 1.755 1.773 1.625 1.690 175,762 -0.06(-3.70%)
Sep 04, 2020 1.829 1.912 1.699 1.755 224,708 -0.04(-2.07%)
Sep 03, 2020 1.894 2.042 1.736 1.792 1,082,815 +0.23(+14.88%)
Sep 02, 2020 1.671 1.708 1.550 1.560 194,872 -0.13(-7.69%)
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.