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 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2020 1.759 1.786 1.722 1.740 144,371 -0.03(-1.56%)
Aug 28, 2020 1.841 1.915 1.722 1.768 512,641 -0.17(-8.57%)
Aug 27, 2020 2.044 2.044 1.887 1.934 148,643 -0.06(-3.23%)
Aug 26, 2020 1.943 2.007 1.878 1.998 75,700 +0.08(+4.33%)
Aug 25, 2020 1.851 1.943 1.842 1.915 49,803 +0.05(+2.45%)
Aug 24, 2020 1.897 1.924 1.851 1.869 91,019 -0.05(-2.86%)
Aug 21, 2020 1.952 1.961 1.888 1.924 60,023 -0.03(-1.41%)
Aug 20, 2020 1.943 1.988 1.860 1.952 150,584 -0.02(-0.93%)
Aug 19, 2020 1.970 1.988 1.933 1.970 106,288 -0.03(-1.38%)
Aug 18, 2020 1.970 2.039 1.970 1.998 52,738 +0.02(+0.93%)
Aug 17, 2020 2.016 2.016 1.933 1.979 102,561 -0.05(-2.70%)
Aug 14, 2020 2.025 2.098 1.970 2.034 112,843 -0.09(-4.31%)
Aug 13, 2020 2.144 2.144 2.071 2.126 43,478 -0.02(-0.85%)
Aug 12, 2020 2.208 2.208 2.098 2.144 89,974 +0.05(+2.63%)
Aug 11, 2020 2.227 2.272 2.089 2.089 68,006 -0.10(-4.60%)
Aug 10, 2020 2.190 2.245 2.144 2.190 79,666 +0.10(+4.82%)
Aug 07, 2020 2.126 2.199 2.080 2.089 49,982 -0.05(-2.15%)
Aug 06, 2020 2.172 2.236 2.126 2.135 53,557 -0.05(-2.51%)
Aug 05, 2020 2.217 2.309 2.135 2.190 91,948 +0.01(+0.42%)
Aug 04, 2020 2.034 2.254 2.034 2.181 222,762 +0.16(+7.69%)
Aug 03, 2020 2.062 2.088 1.998 2.025 145,190 +0.01(+0.45%)
Jul 31, 2020 2.062 2.144 1.924 2.016 318,885 -0.04(-1.79%)
Jul 30, 2020 2.098 2.117 2.016 2.053 150,904 -0.10(-4.68%)
Jul 29, 2020 2.227 2.227 2.117 2.153 137,585 -0.05(-2.08%)
Jul 28, 2020 2.227 2.272 2.172 2.199 105,396 -0.03(-1.23%)
Jul 27, 2020 2.401 2.401 2.227 2.227 115,796 -0.10(-4.33%)
Jul 24, 2020 2.355 2.401 2.327 2.327 38,632 +0.00(+0.00%)
Jul 23, 2020 2.309 2.447 2.282 2.327 234,378 +0.02(+0.79%)
Jul 22, 2020 2.291 2.410 2.263 2.309 110,193 +0.02(+0.80%)
Jul 21, 2020 2.272 2.357 2.227 2.291 98,981 +0.06(+2.88%)
Jul 20, 2020 2.346 2.346 2.227 2.227 71,302 -0.06(-2.80%)
Jul 17, 2020 2.300 2.327 2.245 2.291 110,005 +0.03(+1.21%)
Jul 16, 2020 2.291 2.410 2.263 2.263 78,925 -0.03(-1.20%)
Jul 15, 2020 2.309 2.382 2.272 2.291 77,616 +0.00(+0.00%)
Jul 14, 2020 2.382 2.382 2.245 2.291 68,469 -0.05(-2.34%)
Jul 13, 2020 2.291 2.520 2.291 2.346 232,548 +0.06(+2.81%)
Jul 10, 2020 2.227 2.401 2.227 2.282 88,834 -0.01(-0.40%)
Jul 09, 2020 2.282 2.401 2.135 2.291 206,609 +0.07(+3.31%)
Jul 08, 2020 2.263 2.309 2.163 2.217 156,780 -0.04(-1.63%)
Jul 07, 2020 2.447 2.482 2.245 2.254 233,497 -0.18(-7.52%)
Jul 06, 2020 2.557 2.586 2.401 2.437 145,344 -0.07(-2.92%)
Jul 02, 2020 2.392 2.538 2.346 2.511 272,831 +0.16(+7.03%)
Jul 01, 2020 2.502 2.639 2.327 2.346 272,763 -0.11(-4.48%)
Jun 30, 2020 2.593 2.593 2.291 2.456 474,060 -0.10(-3.94%)
Jun 29, 2020 2.364 2.813 2.327 2.557 429,165 +0.23(+9.84%)
Jun 26, 2020 2.346 2.402 2.236 2.327 1,873,918 -0.05(-2.31%)
Jun 25, 2020 2.428 2.547 2.337 2.382 328,369 -0.08(-3.35%)
Jun 24, 2020 2.676 2.683 2.369 2.465 384,596 -0.23(-8.50%)
Jun 23, 2020 2.813 2.834 2.676 2.694 255,539 -0.05(-2.00%)
Jun 22, 2020 2.859 2.868 2.676 2.749 282,299 +0.02(+0.67%)
Jun 19, 2020 2.941 2.941 2.717 2.731 455,192 -0.15(-5.10%)
Jun 18, 2020 2.896 3.033 2.850 2.877 148,692 -0.07(-2.48%)
Jun 17, 2020 3.335 3.335 2.914 2.951 107,174 -0.39(-11.78%)
Jun 16, 2020 3.519 3.729 3.280 3.345 98,477 -0.05(-1.35%)
Jun 15, 2020 3.455 3.519 3.225 3.390 122,355 -0.11(-3.14%)
Jun 12, 2020 3.674 3.702 3.340 3.500 94,836 +0.06(+1.87%)
Jun 11, 2020 3.647 3.750 3.427 3.436 127,104 -0.38(-9.86%)
Jun 10, 2020 4.801 4.801 3.803 3.812 196,769 -0.99(-20.61%)
Jun 09, 2020 4.829 4.893 4.453 4.801 133,793 -0.13(-2.60%)
Jun 08, 2020 4.307 4.971 4.233 4.930 239,105 +1.02(+26.00%)
Jun 05, 2020 3.885 4.059 3.693 3.913 152,785 +0.13(+3.39%)
Jun 04, 2020 3.739 3.913 3.629 3.784 77,690 +0.06(+1.72%)
Jun 03, 2020 3.610 3.757 3.500 3.720 156,485 +0.14(+3.84%)
Jun 02, 2020 3.794 3.839 3.546 3.583 115,042 -0.16(-4.40%)
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.