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 (%)
Dec 31, 2021 2.017 2.064 1.970 2.036 233,996 +0.05(+2.36%)
Dec 30, 2021 2.064 2.064 1.980 1.989 161,684 -0.05(-2.30%)
Dec 29, 2021 2.083 2.111 2.036 2.036 180,026 -0.06(-2.69%)
Dec 28, 2021 2.111 2.158 2.055 2.092 271,932 -0.02(-0.89%)
Dec 27, 2021 2.055 2.130 1.989 2.111 228,351 +0.08(+3.69%)
Dec 23, 2021 2.017 2.092 2.008 2.036 224,149 -0.01(-0.46%)
Dec 22, 2021 2.036 2.064 1.970 2.045 320,361 +0.04(+1.87%)
Dec 21, 2021 2.036 2.074 1.970 2.008 377,873 +0.01(+0.47%)
Dec 20, 2021 2.017 2.064 1.942 1.998 276,218 -0.04(-1.84%)
Dec 17, 2021 2.139 2.195 2.036 2.036 214,065 -0.09(-4.41%)
Dec 16, 2021 2.130 2.317 2.111 2.130 268,060 -0.08(-3.81%)
Dec 15, 2021 2.167 2.280 2.036 2.214 386,576 +0.06(+2.61%)
Dec 14, 2021 2.205 2.289 2.017 2.158 517,080 -0.26(-10.85%)
Dec 13, 2021 2.636 2.636 2.308 2.421 571,293 -0.07(-2.64%)
Dec 10, 2021 2.439 2.486 2.252 2.486 242,773 +0.25(+11.34%)
Dec 09, 2021 2.336 2.367 2.242 2.233 96,281 -0.10(-4.42%)
Dec 08, 2021 2.430 2.486 2.317 2.336 94,726 -0.06(-2.35%)
Dec 07, 2021 2.346 2.439 2.317 2.393 152,176 +0.08(+3.24%)
Dec 06, 2021 2.205 2.364 2.130 2.317 279,217 +0.15(+6.93%)
Dec 03, 2021 2.242 2.280 2.102 2.167 122,334 -0.06(-2.53%)
Dec 02, 2021 2.177 2.271 2.064 2.224 289,998 +0.06(+2.60%)
Dec 01, 2021 2.402 2.430 2.149 2.167 193,217 -0.17(-7.23%)
Nov 30, 2021 2.364 2.393 2.327 2.336 188,512 -0.09(-3.86%)
Nov 29, 2021 2.580 2.627 2.411 2.430 111,454 -0.03(-1.14%)
Nov 26, 2021 2.449 2.468 2.317 2.458 182,398 -0.13(-5.07%)
Nov 24, 2021 2.543 2.627 2.533 2.590 77,555 +0.03(+1.10%)
Nov 23, 2021 2.533 2.646 2.482 2.561 149,116 +0.08(+3.41%)
Nov 22, 2021 2.430 2.561 2.415 2.477 250,937 +0.04(+1.54%)
Nov 19, 2021 2.524 2.547 2.374 2.439 382,202 -0.10(-4.04%)
Nov 18, 2021 2.589 2.542 2.491 2.542 195,180 -0.04(-1.45%)
Nov 17, 2021 2.720 2.743 2.570 2.580 175,587 -0.16(-5.80%)
Nov 16, 2021 2.785 2.795 2.720 2.739 67,434 -0.07(-2.33%)
Nov 15, 2021 2.841 2.869 2.720 2.804 265,523 -0.04(-1.32%)
Nov 12, 2021 2.860 2.914 2.813 2.841 141,261 -0.05(-1.62%)
Nov 11, 2021 2.991 2.991 2.851 2.888 205,789 -0.07(-2.22%)
Nov 10, 2021 2.982 2.954 285,025 +0.04(+1.28%)
Nov 09, 2021 2.907 2.982 2.827 2.916 121,247 +0.03(+0.97%)
Nov 08, 2021 2.851 2.935 2.813 2.888 212,531 +0.02(+0.65%)
Nov 05, 2021 2.916 2.963 2.841 2.869 159,114 -0.01(-0.32%)
Nov 04, 2021 2.916 2.940 2.827 2.879 88,128 +0.01(+0.33%)
Nov 03, 2021 2.851 2.925 2.841 2.869 69,740 -0.03(-0.97%)
Nov 02, 2021 2.869 2.925 2.841 2.897 102,340 +0.00(+0.00%)
Nov 01, 2021 2.888 2.982 2.841 2.897 145,492 +0.06(+1.97%)
Oct 29, 2021 2.888 2.888 2.804 2.841 125,880 -0.01(-0.33%)
Oct 28, 2021 2.813 2.925 2.813 2.851 306,535 -0.03(-0.97%)
Oct 27, 2021 2.907 2.953 2.832 2.879 285,668 -0.08(-2.84%)
Oct 26, 2021 3.038 2.963 115,375 -0.10(-3.35%)
Oct 25, 2021 3.084 3.120 3.000 3.066 196,062 +0.09(+3.14%)
Oct 22, 2021 3.038 3.084 2.907 2.972 139,499 -0.07(-2.45%)
Oct 21, 2021 3.215 3.311 2.963 3.047 325,012 -0.21(-6.32%)
Oct 20, 2021 3.168 3.299 3.140 3.253 192,822 +0.02(+0.58%)
Oct 19, 2021 3.421 3.421 3.168 3.234 204,208 -0.11(-3.35%)
Oct 18, 2021 3.187 3.589 3.187 3.346 600,132 +0.22(+7.19%)
Oct 15, 2021 3.243 3.271 3.122 3.122 153,430 -0.06(-1.76%)
Oct 14, 2021 3.140 3.178 3.084 3.178 105,417 +0.07(+2.41%)
Oct 13, 2021 3.066 3.122 3.000 3.103 82,873 +0.01(+0.30%)
Oct 12, 2021 3.206 3.262 3.075 3.094 138,080 -0.13(-4.06%)
Oct 11, 2021 3.309 3.355 3.159 3.225 241,241 -0.01(-0.29%)
Oct 08, 2021 3.253 3.324 3.197 3.234 154,010 +0.06(+1.76%)
Oct 07, 2021 3.047 3.225 2.991 3.178 217,040 +0.16(+5.26%)
Oct 06, 2021 3.028 3.159 2.963 3.019 181,919 -0.09(-3.00%)
Oct 05, 2021 3.225 3.327 3.019 3.112 450,019 -0.01(-0.30%)
Oct 04, 2021 3.056 3.215 3.029 3.122 445,047 +0.14(+4.70%)
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.