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 1.656 1.657 1.573 1.601 213,181 -0.08(-4.95%)
Nov 27, 2020 1.712 1.749 1.628 1.684 89,708 +0.02(+1.11%)
Nov 25, 2020 1.795 1.795 1.591 1.665 169,581 -0.07(-4.25%)
Nov 24, 2020 1.665 1.823 1.665 1.739 283,082 +0.09(+5.62%)
Nov 23, 2020 1.564 1.647 1.564 1.647 238,249 +0.09(+5.95%)
Nov 20, 2020 1.628 1.638 1.536 1.554 161,907 -0.05(-2.89%)
Nov 19, 2020 1.555 1.619 1.527 1.601 76,383 +0.05(+2.96%)
Nov 18, 2020 1.628 1.637 1.527 1.555 108,671 -0.06(-3.43%)
Nov 17, 2020 1.610 1.625 1.550 1.610 89,434 +0.01(+0.57%)
Nov 16, 2020 1.628 1.683 1.556 1.601 172,982 +0.09(+6.10%)
Nov 13, 2020 1.463 1.536 1.398 1.509 233,611 +0.05(+3.14%)
Nov 12, 2020 1.693 1.693 1.435 1.463 189,853 -0.18(-11.17%)
Nov 11, 2020 1.582 1.683 1.582 1.647 126,323 +0.06(+4.07%)
Nov 10, 2020 1.527 1.610 1.481 1.582 113,116 +0.06(+3.61%)
Nov 09, 2020 1.490 1.555 1.435 1.527 208,184 +0.10(+7.10%)
Nov 06, 2020 1.444 1.453 1.389 1.426 144,906 -0.05(-3.12%)
Nov 05, 2020 1.380 1.472 1.380 1.472 153,479 +0.07(+5.26%)
Nov 04, 2020 1.417 1.432 1.361 1.398 73,358 -0.01(-0.65%)
Nov 03, 2020 1.463 1.463 1.389 1.407 56,356 +0.01(+0.66%)
Nov 02, 2020 1.380 1.444 1.371 1.398 76,934 +0.02(+1.33%)
Oct 30, 2020 1.352 1.384 1.325 1.380 57,288 +0.03(+2.04%)
Oct 29, 2020 1.300 1.361 1.249 1.352 133,229 +0.03(+2.08%)
Oct 28, 2020 1.380 1.380 1.260 1.325 161,724 -0.07(-5.26%)
Oct 27, 2020 1.435 1.435 1.389 1.398 46,482 -0.03(-1.94%)
Oct 26, 2020 1.518 1.564 1.380 1.426 75,766 -0.06(-4.32%)
Oct 23, 2020 1.499 1.518 1.481 1.490 97,075 +0.00(+0.00%)
Oct 22, 2020 1.463 1.509 1.444 1.490 128,528 +0.05(+3.18%)
Oct 21, 2020 1.472 1.490 1.417 1.444 87,922 -0.03(-1.87%)
Oct 20, 2020 1.435 1.536 1.417 1.472 91,611 +0.04(+2.56%)
Oct 19, 2020 1.555 1.555 1.407 1.435 114,851 -0.06(-4.29%)
Oct 16, 2020 1.490 1.527 1.490 1.499 100,228 -0.01(-0.61%)
Oct 15, 2020 1.490 1.527 1.398 1.509 322,249 -0.06(-3.53%)
Oct 14, 2020 1.472 1.913 1.472 1.564 2,617,893 +0.10(+6.92%)
Oct 13, 2020 1.472 1.564 1.426 1.463 123,607 -0.04(-2.45%)
Oct 12, 2020 1.545 1.555 1.472 1.499 130,279 -0.01(-0.61%)
Oct 09, 2020 1.665 1.693 1.499 1.509 251,548 -0.01(-0.61%)
Oct 08, 2020 1.352 1.564 1.352 1.518 159,913 +0.16(+11.49%)
Oct 07, 2020 1.361 1.417 1.334 1.361 76,438 +0.01(+0.68%)
Oct 06, 2020 1.453 1.472 1.343 1.352 123,219 -0.06(-4.55%)
Oct 05, 2020 1.380 1.472 1.380 1.417 92,080 +0.05(+3.36%)
Oct 02, 2020 1.288 1.412 1.288 1.371 60,984 +0.06(+4.20%)
Oct 01, 2020 1.380 1.407 1.297 1.315 125,243 +0.00(+0.00%)
Sep 30, 2020 1.490 1.527 1.315 1.315 346,490 -0.21(-13.86%)
Sep 29, 2020 1.610 1.628 1.527 1.527 81,070 -0.06(-4.05%)
Sep 28, 2020 1.518 1.637 1.490 1.591 106,846 +0.12(+8.13%)
Sep 25, 2020 1.481 1.527 1.472 1.472 150,450 -0.03(-1.84%)
Sep 24, 2020 1.536 1.545 1.481 1.499 146,902 -0.04(-2.40%)
Sep 23, 2020 1.564 1.582 1.536 1.536 84,325 -0.03(-1.76%)
Sep 22, 2020 1.582 1.619 1.542 1.564 66,171 -0.03(-1.73%)
Sep 21, 2020 1.628 1.628 1.582 1.591 37,003 -0.06(-3.35%)
Sep 18, 2020 1.601 1.656 1.601 1.647 66,528 +0.02(+1.13%)
Sep 17, 2020 1.619 1.674 1.610 1.628 44,498 -0.01(-0.56%)
Sep 16, 2020 1.637 1.683 1.610 1.637 88,912 +0.02(+1.14%)
Sep 15, 2020 1.647 1.683 1.610 1.619 66,624 -0.04(-2.22%)
Sep 14, 2020 1.674 1.674 1.619 1.656 87,188 -0.01(-0.55%)
Sep 11, 2020 1.628 1.674 1.564 1.665 91,205 +0.07(+4.62%)
Sep 10, 2020 1.637 1.665 1.564 1.591 133,593 -0.05(-2.81%)
Sep 09, 2020 1.766 1.766 1.628 1.637 76,646 -0.04(-2.20%)
Sep 08, 2020 1.739 1.757 1.610 1.674 177,369 -0.06(-3.70%)
Sep 04, 2020 1.812 1.895 1.683 1.739 226,763 -0.04(-2.07%)
Sep 03, 2020 1.877 2.024 1.720 1.775 1,092,719 +0.23(+14.88%)
Sep 02, 2020 1.656 1.693 1.536 1.545 196,654 -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.