Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.255 +0.005 (+0.15%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 7, 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 4.215 4.215 3.803 3.830 63,951 -0.42(-9.91%)
May 28, 2020 4.142 4.325 4.069 4.252 61,967 +0.16(+4.04%)
May 27, 2020 3.849 4.123 3.702 4.087 70,146 +0.32(+8.52%)
May 26, 2020 3.904 3.904 3.583 3.766 105,554 -0.03(-0.72%)
May 22, 2020 4.133 4.133 3.674 3.794 81,194 -0.26(-6.33%)
May 21, 2020 4.123 4.149 3.949 4.050 57,707 -0.03(-0.67%)
May 20, 2020 4.087 4.201 3.986 4.078 95,491 +0.15(+3.73%)
May 19, 2020 4.269 4.342 3.876 3.931 82,380 -0.29(-6.93%)
May 18, 2020 3.657 4.224 3.657 4.224 135,921 +0.78(+22.55%)
May 15, 2020 3.830 3.876 3.414 3.446 151,829 -0.29(-7.82%)
May 14, 2020 3.657 4.187 3.556 3.739 132,378 +0.05(+1.49%)
May 13, 2020 3.675 3.766 3.501 3.684 127,618 +0.03(+0.75%)
May 12, 2020 3.776 3.776 3.648 3.657 123,389 +0.00(+0.00%)
May 11, 2020 3.675 3.885 3.657 3.657 106,211 -0.16(-4.08%)
May 08, 2020 3.657 3.885 3.657 3.812 68,913 +0.14(+3.73%)
May 07, 2020 3.593 3.776 3.556 3.675 90,534 +0.15(+4.15%)
May 06, 2020 3.510 3.547 3.328 3.529 86,423 +0.01(+0.26%)
May 05, 2020 3.712 3.794 3.483 3.520 78,871 -0.05(-1.28%)
May 04, 2020 3.501 3.702 3.501 3.565 68,819 -0.09(-2.50%)
May 01, 2020 3.830 3.830 3.510 3.657 83,790 -0.30(-7.62%)
Apr 30, 2020 4.068 4.068 3.766 3.958 95,745 -0.07(-1.81%)
Apr 29, 2020 3.520 4.123 3.478 4.032 129,153 +0.66(+19.51%)
Apr 28, 2020 3.373 3.547 3.255 3.373 53,245 +0.07(+2.22%)
Apr 27, 2020 3.053 3.364 3.017 3.300 132,395 +0.18(+5.87%)
Apr 24, 2020 3.428 3.563 3.053 3.117 92,432 -0.20(-6.06%)
Apr 23, 2020 3.264 3.666 3.264 3.318 107,368 +0.05(+1.68%)
Apr 22, 2020 2.989 3.346 2.925 3.264 85,407 +0.40(+14.06%)
Apr 21, 2020 2.797 2.944 2.761 2.861 99,616 +0.04(+1.29%)
Apr 20, 2020 2.825 3.017 2.761 2.825 110,767 -0.05(-1.90%)
Apr 17, 2020 2.907 3.063 2.812 2.880 93,525 -0.01(-0.32%)
Apr 16, 2020 3.008 3.063 2.852 2.889 115,354 -0.02(-0.63%)
Apr 15, 2020 3.154 3.154 2.861 2.907 106,065 -0.26(-8.09%)
Apr 14, 2020 3.291 3.405 3.067 3.163 90,387 -0.13(-3.89%)
Apr 13, 2020 3.446 3.510 3.255 3.291 94,744 -0.05(-1.37%)
Apr 09, 2020 3.565 3.821 3.145 3.337 72,523 -0.05(-1.35%)
Apr 08, 2020 3.099 3.465 3.063 3.382 92,055 +0.30(+9.79%)
Apr 07, 2020 3.321 3.411 2.944 3.081 120,625 -0.12(-3.71%)
Apr 06, 2020 3.154 3.465 3.026 3.200 97,483 +0.12(+3.86%)
Apr 03, 2020 3.017 3.127 2.912 3.081 138,593 -0.01(-0.30%)
Apr 02, 2020 3.081 3.465 2.953 3.090 156,819 +0.03(+0.90%)
Apr 01, 2020 3.373 3.410 2.999 3.063 135,727 -0.31(-9.21%)
Mar 31, 2020 3.520 3.593 3.081 3.373 159,871 +0.02(+0.54%)
Mar 30, 2020 3.456 3.537 3.108 3.355 120,236 -0.13(-3.67%)
Mar 27, 2020 3.657 3.812 3.405 3.483 157,955 -0.30(-7.97%)
Mar 26, 2020 3.995 3.995 3.428 3.785 51,553 -0.05(-1.19%)
Mar 25, 2020 3.693 4.096 3.611 3.830 33,496 +0.17(+4.75%)
Mar 24, 2020 3.520 3.702 3.392 3.657 68,442 +0.33(+9.89%)
Mar 23, 2020 3.428 3.840 3.081 3.328 85,234 -0.12(-3.45%)
Mar 20, 2020 3.739 3.885 3.428 3.446 133,889 -0.27(-7.14%)
Mar 19, 2020 3.556 4.022 3.501 3.712 132,393 +0.15(+4.10%)
Mar 18, 2020 3.629 3.881 3.318 3.565 92,065 -0.34(-8.67%)
Mar 17, 2020 3.529 3.922 3.346 3.904 108,489 +0.42(+12.07%)
Mar 16, 2020 3.748 3.867 3.428 3.483 130,457 -0.36(-9.29%)
Mar 13, 2020 4.342 4.352 3.776 3.840 116,169 -0.43(-10.06%)
Mar 12, 2020 3.657 4.425 3.657 4.269 122,303 +0.27(+6.86%)
Mar 11, 2020 4.205 4.205 3.830 3.995 126,830 -0.34(-7.81%)
Mar 10, 2020 4.214 4.498 3.977 4.333 117,066 +0.27(+6.76%)
Mar 09, 2020 4.745 4.895 3.958 4.059 141,315 -1.11(-21.42%)
Mar 06, 2020 5.220 5.275 5.101 5.165 113,325 -0.14(-2.59%)
Mar 05, 2020 5.494 5.532 5.147 5.302 110,745 -0.31(-5.54%)
Mar 04, 2020 5.604 5.686 5.494 5.613 66,630 +0.05(+0.99%)
Mar 03, 2020 6.116 6.134 5.458 5.558 89,641 -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.