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: 4:10 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 (%)
May 29, 2020 4.211 4.211 3.799 3.827 64,008 -0.42(-9.91%)
May 28, 2020 4.138 4.321 4.065 4.248 62,022 +0.16(+4.04%)
May 27, 2020 3.845 4.120 3.699 4.083 70,208 +0.32(+8.52%)
May 26, 2020 3.900 3.900 3.580 3.763 105,648 -0.03(-0.72%)
May 22, 2020 4.129 4.129 3.671 3.790 81,267 -0.26(-6.33%)
May 21, 2020 4.120 4.145 3.946 4.047 57,758 -0.03(-0.67%)
May 20, 2020 4.083 4.198 3.982 4.074 95,576 +0.15(+3.73%)
May 19, 2020 4.265 4.339 3.873 3.928 82,453 -0.29(-6.93%)
May 18, 2020 3.653 4.220 3.653 4.220 136,042 +0.78(+22.55%)
May 15, 2020 3.827 3.873 3.411 3.443 151,964 -0.29(-7.82%)
May 14, 2020 3.653 4.183 3.553 3.736 132,495 +0.05(+1.49%)
May 13, 2020 3.672 3.763 3.498 3.681 127,732 +0.03(+0.75%)
May 12, 2020 3.772 3.772 3.644 3.653 123,499 +0.00(+0.00%)
May 11, 2020 3.672 3.882 3.653 3.653 106,306 -0.16(-4.08%)
May 08, 2020 3.653 3.882 3.653 3.809 68,975 +0.14(+3.73%)
May 07, 2020 3.590 3.772 3.553 3.672 90,614 +0.15(+4.15%)
May 06, 2020 3.507 3.544 3.325 3.526 86,500 +0.01(+0.26%)
May 05, 2020 3.708 3.790 3.480 3.516 78,941 -0.05(-1.28%)
May 04, 2020 3.498 3.699 3.498 3.562 68,881 -0.09(-2.50%)
May 01, 2020 3.827 3.827 3.507 3.653 83,865 -0.30(-7.62%)
Apr 30, 2020 4.064 4.064 3.763 3.955 95,830 -0.07(-1.81%)
Apr 29, 2020 3.516 4.119 3.475 4.028 129,268 +0.66(+19.51%)
Apr 28, 2020 3.370 3.544 3.252 3.370 53,292 +0.07(+2.22%)
Apr 27, 2020 3.051 3.361 3.014 3.297 132,513 +0.18(+5.86%)
Apr 24, 2020 3.425 3.560 3.051 3.115 92,514 -0.20(-6.06%)
Apr 23, 2020 3.261 3.662 3.261 3.316 107,464 +0.05(+1.68%)
Apr 22, 2020 2.987 3.343 2.923 3.261 85,483 +0.40(+14.06%)
Apr 21, 2020 2.795 2.941 2.758 2.859 99,705 +0.04(+1.29%)
Apr 20, 2020 2.822 3.014 2.758 2.822 110,866 -0.05(-1.90%)
Apr 17, 2020 2.905 3.060 2.810 2.877 93,609 -0.01(-0.32%)
Apr 16, 2020 3.005 3.060 2.850 2.886 115,456 -0.02(-0.63%)
Apr 15, 2020 3.151 3.151 2.859 2.905 106,159 -0.26(-8.09%)
Apr 14, 2020 3.288 3.402 3.064 3.160 90,468 -0.13(-3.89%)
Apr 13, 2020 3.443 3.507 3.252 3.288 94,828 -0.05(-1.37%)
Apr 09, 2020 3.562 3.818 3.142 3.334 72,588 -0.05(-1.35%)
Apr 08, 2020 3.096 3.462 3.060 3.379 92,137 +0.30(+9.79%)
Apr 07, 2020 3.318 3.408 2.941 3.078 120,732 -0.12(-3.71%)
Apr 06, 2020 3.151 3.462 3.023 3.197 97,570 +0.12(+3.86%)
Apr 03, 2020 3.014 3.124 2.909 3.078 138,716 -0.01(-0.30%)
Apr 02, 2020 3.078 3.462 2.950 3.087 156,959 +0.03(+0.90%)
Apr 01, 2020 3.370 3.407 2.996 3.060 135,848 -0.31(-9.21%)
Mar 31, 2020 3.516 3.590 3.078 3.370 160,013 +0.02(+0.55%)
Mar 30, 2020 3.453 3.534 3.105 3.352 120,343 -0.13(-3.67%)
Mar 27, 2020 3.653 3.809 3.402 3.480 158,095 -0.30(-7.97%)
Mar 26, 2020 3.991 3.991 3.425 3.781 51,598 -0.05(-1.19%)
Mar 25, 2020 3.690 4.092 3.608 3.827 33,526 +0.17(+4.75%)
Mar 24, 2020 3.516 3.699 3.389 3.653 68,503 +0.33(+9.89%)
Mar 23, 2020 3.425 3.836 3.078 3.325 85,310 -0.12(-3.45%)
Mar 20, 2020 3.736 3.882 3.425 3.443 134,009 -0.26(-7.14%)
Mar 19, 2020 3.553 4.019 3.498 3.708 132,511 +0.15(+4.10%)
Mar 18, 2020 3.626 3.877 3.316 3.562 92,147 -0.34(-8.67%)
Mar 17, 2020 3.526 3.918 3.343 3.900 108,585 +0.42(+12.07%)
Mar 16, 2020 3.745 3.864 3.425 3.480 130,573 -0.36(-9.29%)
Mar 13, 2020 4.339 4.348 3.772 3.836 116,272 -0.43(-10.06%)
Mar 12, 2020 3.653 4.421 3.653 4.265 122,412 +0.27(+6.86%)
Mar 11, 2020 4.202 4.202 3.827 3.991 126,942 -0.34(-7.81%)
Mar 10, 2020 4.211 4.494 3.973 4.329 117,170 +0.27(+6.76%)
Mar 09, 2020 4.740 4.891 3.955 4.055 141,440 -1.11(-21.42%)
Mar 06, 2020 5.215 5.270 5.097 5.161 113,425 -0.14(-2.59%)
Mar 05, 2020 5.489 5.528 5.142 5.298 110,844 -0.31(-5.54%)
Mar 04, 2020 5.599 5.681 5.489 5.608 66,690 +0.05(+0.99%)
Mar 03, 2020 6.110 6.129 5.453 5.553 89,721 -0.57(-9.25%)
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.