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 (%)
Nov 30, 2020 1.658 1.659 1.574 1.602 212,992 -0.08(-4.95%)
Nov 27, 2020 1.713 1.750 1.630 1.685 89,628 +0.02(+1.11%)
Nov 25, 2020 1.797 1.797 1.593 1.667 169,430 -0.07(-4.26%)
Nov 24, 2020 1.667 1.824 1.667 1.741 282,830 +0.09(+5.62%)
Nov 23, 2020 1.565 1.648 1.565 1.648 238,037 +0.09(+5.95%)
Nov 20, 2020 1.630 1.639 1.537 1.556 161,763 -0.05(-2.89%)
Nov 19, 2020 1.556 1.620 1.528 1.602 76,315 +0.05(+2.96%)
Nov 18, 2020 1.630 1.639 1.528 1.556 108,574 -0.06(-3.43%)
Nov 17, 2020 1.611 1.627 1.551 1.611 89,355 +0.01(+0.57%)
Nov 16, 2020 1.630 1.685 1.558 1.602 172,828 +0.09(+6.10%)
Nov 13, 2020 1.464 1.538 1.399 1.510 233,404 +0.05(+3.14%)
Nov 12, 2020 1.694 1.694 1.436 1.464 189,685 -0.18(-11.17%)
Nov 11, 2020 1.584 1.685 1.584 1.648 126,210 +0.06(+4.07%)
Nov 10, 2020 1.528 1.611 1.482 1.584 113,015 +0.06(+3.61%)
Nov 09, 2020 1.492 1.556 1.436 1.528 207,999 +0.10(+7.10%)
Nov 06, 2020 1.446 1.454 1.390 1.427 144,777 -0.05(-3.12%)
Nov 05, 2020 1.381 1.473 1.381 1.473 153,342 +0.07(+5.26%)
Nov 04, 2020 1.418 1.433 1.363 1.399 73,293 -0.01(-0.65%)
Nov 03, 2020 1.464 1.464 1.390 1.409 56,305 +0.01(+0.66%)
Nov 02, 2020 1.381 1.446 1.372 1.399 76,865 +0.02(+1.33%)
Oct 30, 2020 1.353 1.386 1.326 1.381 57,237 +0.03(+2.04%)
Oct 29, 2020 1.301 1.363 1.251 1.353 133,110 +0.03(+2.08%)
Oct 28, 2020 1.381 1.381 1.261 1.326 161,581 -0.07(-5.26%)
Oct 27, 2020 1.436 1.436 1.390 1.399 46,440 -0.03(-1.94%)
Oct 26, 2020 1.519 1.565 1.381 1.427 75,699 -0.06(-4.32%)
Oct 23, 2020 1.501 1.519 1.482 1.492 96,989 +0.00(+0.00%)
Oct 22, 2020 1.464 1.510 1.446 1.492 128,414 +0.05(+3.18%)
Oct 21, 2020 1.473 1.492 1.418 1.446 87,844 -0.03(-1.87%)
Oct 20, 2020 1.436 1.538 1.418 1.473 91,530 +0.04(+2.56%)
Oct 19, 2020 1.556 1.556 1.409 1.436 114,749 -0.06(-4.29%)
Oct 16, 2020 1.492 1.528 1.492 1.501 100,138 -0.01(-0.61%)
Oct 15, 2020 1.492 1.528 1.399 1.510 321,963 -0.06(-3.53%)
Oct 14, 2020 1.473 1.915 1.473 1.565 2,615,565 +0.10(+6.92%)
Oct 13, 2020 1.473 1.565 1.427 1.464 123,497 -0.04(-2.45%)
Oct 12, 2020 1.547 1.556 1.473 1.501 130,163 -0.01(-0.61%)
Oct 09, 2020 1.667 1.694 1.501 1.510 251,324 -0.01(-0.61%)
Oct 08, 2020 1.353 1.565 1.353 1.519 159,771 +0.16(+11.49%)
Oct 07, 2020 1.363 1.418 1.335 1.363 76,370 +0.01(+0.68%)
Oct 06, 2020 1.455 1.473 1.344 1.353 123,110 -0.06(-4.55%)
Oct 05, 2020 1.381 1.473 1.381 1.418 91,998 +0.05(+3.36%)
Oct 02, 2020 1.289 1.413 1.289 1.372 60,930 +0.06(+4.20%)
Oct 01, 2020 1.381 1.409 1.298 1.317 125,132 +0.00(+0.00%)
Sep 30, 2020 1.492 1.528 1.317 1.317 346,182 -0.21(-13.86%)
Sep 29, 2020 1.611 1.630 1.528 1.528 80,998 -0.06(-4.05%)
Sep 28, 2020 1.519 1.639 1.492 1.593 106,751 +0.12(+8.13%)
Sep 25, 2020 1.482 1.528 1.473 1.473 150,317 -0.03(-1.84%)
Sep 24, 2020 1.538 1.547 1.482 1.501 146,771 -0.04(-2.40%)
Sep 23, 2020 1.565 1.584 1.538 1.538 84,250 -0.03(-1.77%)
Sep 22, 2020 1.584 1.620 1.543 1.565 66,112 -0.03(-1.73%)
Sep 21, 2020 1.630 1.630 1.584 1.593 36,971 -0.06(-3.35%)
Sep 18, 2020 1.602 1.657 1.602 1.648 66,469 +0.02(+1.13%)
Sep 17, 2020 1.620 1.676 1.611 1.630 44,458 -0.01(-0.56%)
Sep 16, 2020 1.639 1.685 1.611 1.639 88,833 +0.02(+1.14%)
Sep 15, 2020 1.648 1.685 1.611 1.620 66,565 -0.04(-2.22%)
Sep 14, 2020 1.676 1.676 1.620 1.657 87,111 -0.01(-0.55%)
Sep 11, 2020 1.630 1.676 1.565 1.667 91,124 +0.07(+4.62%)
Sep 10, 2020 1.639 1.667 1.565 1.593 133,474 -0.05(-2.81%)
Sep 09, 2020 1.768 1.768 1.630 1.639 76,578 -0.04(-2.20%)
Sep 08, 2020 1.740 1.759 1.611 1.676 177,212 -0.06(-3.70%)
Sep 04, 2020 1.814 1.897 1.685 1.740 226,561 -0.04(-2.07%)
Sep 03, 2020 1.878 2.026 1.722 1.777 1,091,748 +0.23(+14.88%)
Sep 02, 2020 1.657 1.694 1.538 1.547 196,479 -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.