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 (%)
Feb 28, 2020 5.421 6.134 5.302 6.079 151,829 +0.60(+11.02%)
Feb 27, 2020 5.330 5.613 5.183 5.476 213,681 -0.02(-0.33%)
Feb 26, 2020 5.366 5.513 5.302 5.494 128,215 +0.10(+1.86%)
Feb 25, 2020 5.485 5.485 5.247 5.394 145,076 -0.09(-1.67%)
Feb 24, 2020 5.558 5.705 5.449 5.485 70,055 -0.25(-4.31%)
Feb 21, 2020 6.098 6.098 5.705 5.732 80,837 -0.35(-5.71%)
Feb 20, 2020 5.942 6.116 5.755 6.079 59,481 +0.14(+2.31%)
Feb 19, 2020 6.152 6.299 5.924 5.942 116,561 -0.16(-2.55%)
Feb 18, 2020 5.989 6.161 5.739 6.098 75,830 +0.11(+1.82%)
Feb 14, 2020 6.270 6.270 5.930 5.989 81,872 -0.21(-3.37%)
Feb 13, 2020 6.288 6.288 6.134 6.198 318,279 -0.05(-0.87%)
Feb 12, 2020 6.361 6.434 6.225 6.252 146,974 -0.11(-1.71%)
Feb 11, 2020 6.361 6.443 6.279 6.361 60,273 +0.05(+0.86%)
Feb 10, 2020 6.407 6.470 6.179 6.307 159,565 -0.07(-1.14%)
Feb 07, 2020 6.379 6.452 6.270 6.379 213,483 -0.11(-1.68%)
Feb 06, 2020 6.570 6.782 6.352 6.488 124,969 -0.02(-0.28%)
Feb 05, 2020 6.461 6.616 6.425 6.507 218,315 +0.05(+0.70%)
Feb 04, 2020 6.616 6.825 6.407 6.461 55,072 -0.11(-1.66%)
Feb 03, 2020 6.570 6.606 6.416 6.570 65,211 +0.00(+0.00%)
Jan 31, 2020 6.516 6.593 6.407 6.570 48,418 -0.05(-0.69%)
Jan 30, 2020 6.434 6.625 6.420 6.616 80,018 +0.16(+2.54%)
Jan 29, 2020 6.497 6.627 6.420 6.452 87,592 -0.03(-0.42%)
Jan 28, 2020 6.461 6.597 6.361 6.479 123,088 +0.06(+0.99%)
Jan 27, 2020 6.752 6.779 6.416 6.416 45,824 -0.30(-4.47%)
Jan 24, 2020 6.534 6.816 6.534 6.716 51,280 +0.11(+1.65%)
Jan 23, 2020 6.779 6.925 6.543 6.606 81,069 -0.26(-3.84%)
Jan 22, 2020 7.561 7.669 6.761 6.870 99,381 -0.87(-11.27%)
Jan 21, 2020 7.951 8.060 7.670 7.742 57,991 -0.32(-3.95%)
Jan 17, 2020 8.524 8.673 8.006 8.060 68,006 -0.44(-5.13%)
Jan 16, 2020 8.697 8.906 8.369 8.497 56,501 -0.11(-1.27%)
Jan 15, 2020 8.569 8.769 8.447 8.606 46,434 -0.05(-0.63%)
Jan 14, 2020 8.642 8.910 8.642 8.660 36,535 -0.11(-1.24%)
Jan 13, 2020 8.906 8.906 8.551 8.769 34,924 -0.07(-0.82%)
Jan 10, 2020 8.851 9.215 8.715 8.842 38,955 -0.12(-1.32%)
Jan 09, 2020 9.451 9.470 8.924 8.960 56,990 -0.51(-5.37%)
Jan 08, 2020 9.587 9.669 9.405 9.469 36,406 -0.15(-1.51%)
Jan 07, 2020 9.896 10.04 9.542 9.614 32,889 -0.35(-3.56%)
Jan 06, 2020 9.805 10.23 9.761 9.969 39,327 -0.11(-1.08%)
Jan 03, 2020 9.996 10.10 9.542 10.08 31,802 +0.03(+0.27%)
Jan 02, 2020 10.30 10.34 10.02 10.05 26,764 -0.14(-1.34%)
Dec 31, 2019 9.787 10.23 9.705 10.19 52,930 +0.38(+3.89%)
Dec 30, 2019 10.15 10.15 9.633 9.805 50,206 -0.35(-3.40%)
Dec 27, 2019 10.15 10.21 9.923 10.15 33,343 -0.05(-0.53%)
Dec 26, 2019 10.18 10.37 10.06 10.21 25,405 +0.05(+0.45%)
Dec 24, 2019 10.13 10.21 10.07 10.16 15,295 +0.17(+1.73%)
Dec 23, 2019 9.951 10.05 9.542 9.987 34,044 +0.05(+0.46%)
Dec 20, 2019 10.39 10.60 9.783 9.942 102,340 -0.41(-3.95%)
Dec 19, 2019 10.70 10.70 10.28 10.35 41,799 -0.16(-1.56%)
Dec 18, 2019 10.63 10.67 10.36 10.51 29,130 -0.06(-0.60%)
Dec 17, 2019 10.71 11.00 10.52 10.58 49,411 -0.30(-2.76%)
Dec 16, 2019 11.42 11.42 10.59 10.88 32,484 -0.25(-2.21%)
Dec 13, 2019 11.59 11.81 10.90 11.12 32,022 -0.13(-1.13%)
Dec 12, 2019 11.00 11.30 9.860 11.25 65,441 +0.20(+1.81%)
Dec 11, 2019 10.84 11.22 10.69 11.05 30,979 -0.03(-0.25%)
Dec 10, 2019 11.13 11.32 10.98 11.08 25,117 +0.10(+0.91%)
Dec 09, 2019 11.34 11.50 10.93 10.98 32,960 -0.37(-3.28%)
Dec 06, 2019 11.18 11.47 11.18 11.35 36,204 +0.32(+2.88%)
Dec 05, 2019 11.09 11.14 10.95 11.03 13,872 +0.02(+0.16%)
Dec 04, 2019 10.84 11.09 10.80 11.01 26,514 +0.30(+2.80%)
Dec 03, 2019 10.55 11.15 10.37 10.71 16,955 +0.02(+0.17%)
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.