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: 4:10 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 (%)
Mar 31, 2021 2.709 2.746 2.662 2.690 22,619 +0.00(+0.00%)
Mar 30, 2021 2.774 2.793 2.634 2.690 39,027 -0.09(-3.37%)
Mar 29, 2021 2.906 2.906 2.671 2.784 74,779 -0.12(-4.19%)
Mar 26, 2021 2.943 3.009 2.849 2.906 85,244 +0.07(+2.65%)
Mar 25, 2021 2.803 2.878 2.692 2.831 90,550 -0.07(-2.58%)
Mar 24, 2021 2.878 3.046 2.859 2.906 47,452 +0.06(+1.97%)
Mar 23, 2021 2.906 2.971 2.793 2.849 106,823 -0.12(-4.10%)
Mar 22, 2021 3.084 3.174 2.924 2.971 103,228 -0.03(-0.94%)
Mar 19, 2021 2.906 3.093 2.868 2.999 150,538 +0.15(+5.26%)
Mar 18, 2021 2.962 2.962 2.793 2.849 127,887 -0.11(-3.80%)
Mar 17, 2021 2.849 3.009 2.793 2.962 82,050 +0.10(+3.61%)
Mar 16, 2021 2.906 2.906 2.765 2.859 109,526 -0.05(-1.61%)
Mar 15, 2021 2.943 2.962 2.859 2.906 68,589 -0.05(-1.59%)
Mar 12, 2021 2.953 2.999 2.906 2.953 40,435 +0.02(+0.64%)
Mar 11, 2021 2.943 2.981 2.859 2.934 60,217 -0.02(-0.63%)
Mar 10, 2021 2.906 2.990 2.856 2.953 71,760 +0.08(+2.94%)
Mar 09, 2021 3.046 3.046 2.849 2.868 100,042 -0.17(-5.56%)
Mar 08, 2021 3.177 3.196 2.924 3.037 63,249 -0.05(-1.52%)
Mar 05, 2021 3.037 3.187 2.906 3.084 200,255 +0.06(+1.86%)
Mar 04, 2021 3.121 3.159 2.943 3.027 168,401 -0.10(-3.29%)
Mar 03, 2021 3.131 3.220 3.102 3.131 103,620 +0.04(+1.21%)
Mar 02, 2021 3.271 3.281 3.046 3.093 109,554 -0.18(-5.44%)
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.