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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.549 3.622 3.106 3.401 158,563 +0.02(+0.55%)
Mar 30, 2020 3.484 3.566 3.134 3.383 119,252 -0.13(-3.67%)
Mar 27, 2020 3.687 3.844 3.433 3.512 156,662 -0.30(-7.97%)
Mar 26, 2020 4.028 4.028 3.456 3.816 51,131 -0.05(-1.19%)
Mar 25, 2020 3.724 4.129 3.641 3.862 33,222 +0.18(+4.75%)
Mar 24, 2020 3.549 3.733 3.420 3.687 67,882 +0.33(+9.89%)
Mar 23, 2020 3.456 3.871 3.106 3.355 84,537 -0.12(-3.45%)
Mar 20, 2020 3.770 3.917 3.456 3.475 132,794 -0.27(-7.14%)
Mar 19, 2020 3.586 4.056 3.530 3.742 131,310 +0.15(+4.10%)
Mar 18, 2020 3.659 3.913 3.346 3.595 91,312 -0.34(-8.67%)
Mar 17, 2020 3.558 3.954 3.374 3.936 107,601 +0.42(+12.07%)
Mar 16, 2020 3.779 3.899 3.456 3.512 129,389 -0.36(-9.29%)
Mar 13, 2020 4.378 4.387 3.807 3.871 115,218 -0.43(-10.06%)
Mar 12, 2020 3.687 4.461 3.687 4.304 121,302 +0.28(+6.87%)
Mar 11, 2020 4.240 4.240 3.862 4.028 125,792 -0.34(-7.81%)
Mar 10, 2020 4.249 4.535 4.010 4.369 116,108 +0.28(+6.76%)
Mar 09, 2020 4.784 4.936 3.991 4.092 140,158 -1.12(-21.42%)
Mar 06, 2020 5.263 5.318 5.143 5.208 112,397 -0.14(-2.59%)
Mar 05, 2020 5.540 5.578 5.189 5.346 109,839 -0.31(-5.54%)
Mar 04, 2020 5.650 5.733 5.540 5.659 66,085 +0.06(+0.99%)
Mar 03, 2020 6.166 6.185 5.503 5.604 88,908 -0.57(-9.25%)
Mar 02, 2020 6.129 6.176 5.530 6.176 203,293 +0.05(+0.75%)
Feb 28, 2020 5.466 6.185 5.346 6.129 150,587 +0.61(+11.02%)
Feb 27, 2020 5.374 5.659 5.226 5.521 211,932 -0.02(-0.33%)
Feb 26, 2020 5.411 5.558 5.346 5.540 127,166 +0.10(+1.86%)
Feb 25, 2020 5.530 5.530 5.291 5.438 143,889 -0.09(-1.67%)
Feb 24, 2020 5.604 5.752 5.493 5.530 69,482 -0.25(-4.31%)
Feb 21, 2020 6.148 6.148 5.752 5.779 80,175 -0.35(-5.71%)
Feb 20, 2020 5.991 6.166 5.802 6.129 58,994 +0.14(+2.31%)
Feb 19, 2020 6.203 6.351 5.973 5.991 115,608 -0.16(-2.55%)
Feb 18, 2020 6.038 6.212 5.786 6.148 75,210 +0.11(+1.82%)
Feb 14, 2020 6.322 6.322 5.979 6.038 81,202 -0.21(-3.37%)
Feb 13, 2020 6.340 6.340 6.185 6.249 315,675 -0.05(-0.87%)
Feb 12, 2020 6.414 6.487 6.276 6.304 145,772 -0.11(-1.71%)
Feb 11, 2020 6.414 6.496 6.331 6.414 59,780 +0.05(+0.86%)
Feb 10, 2020 6.459 6.524 6.230 6.359 158,260 -0.07(-1.14%)
Feb 07, 2020 6.432 6.505 6.322 6.432 211,737 -0.11(-1.68%)
Feb 06, 2020 6.624 6.837 6.404 6.542 123,946 -0.02(-0.28%)
Feb 05, 2020 6.514 6.670 6.478 6.560 216,529 +0.05(+0.70%)
Feb 04, 2020 6.670 6.881 6.459 6.514 54,621 -0.11(-1.66%)
Feb 03, 2020 6.624 6.661 6.469 6.624 64,678 +0.00(+0.00%)
Jan 31, 2020 6.569 6.647 6.459 6.624 48,022 -0.05(-0.69%)
Jan 30, 2020 6.487 6.679 6.473 6.670 79,364 +0.16(+2.54%)
Jan 29, 2020 6.551 6.682 6.473 6.505 86,875 -0.03(-0.42%)
Jan 28, 2020 6.514 6.652 6.414 6.533 122,081 +0.06(+0.99%)
Jan 27, 2020 6.808 6.835 6.469 6.469 45,449 -0.30(-4.47%)
Jan 24, 2020 6.588 6.872 6.588 6.771 50,860 +0.11(+1.65%)
Jan 23, 2020 6.835 6.982 6.597 6.661 80,406 -0.27(-3.84%)
Jan 22, 2020 7.623 7.732 6.817 6.927 98,567 -0.88(-11.27%)
Jan 21, 2020 8.017 8.127 7.733 7.806 57,517 -0.32(-3.95%)
Jan 17, 2020 8.594 8.745 8.072 8.127 67,450 -0.44(-5.13%)
Jan 16, 2020 8.768 8.979 8.438 8.567 56,039 -0.11(-1.27%)
Jan 15, 2020 8.640 8.842 8.516 8.677 46,054 -0.05(-0.63%)
Jan 14, 2020 8.713 8.984 8.713 8.732 36,236 -0.11(-1.24%)
Jan 13, 2020 8.979 8.979 8.622 8.842 34,638 -0.07(-0.82%)
Jan 10, 2020 8.924 9.291 8.787 8.915 38,636 -0.12(-1.32%)
Jan 09, 2020 9.529 9.548 8.997 9.034 56,523 -0.51(-5.37%)
Jan 08, 2020 9.666 9.749 9.483 9.547 36,108 -0.15(-1.51%)
Jan 07, 2020 9.978 10.12 9.620 9.694 32,620 -0.36(-3.56%)
Jan 06, 2020 9.886 10.32 9.841 10.05 39,005 -0.11(-1.08%)
Jan 03, 2020 10.08 10.18 9.620 10.16 31,542 +0.03(+0.27%)
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.