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

Phx Minerals Inc (NY: PHX )

3.265 +0.015 (+0.46%)
Streaming Delayed Price Updated: 10:57 AM 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 28, 2021 2.693 2.731 2.605 2.665 230,530 -0.03(-1.04%)
May 27, 2021 2.591 2.721 2.591 2.693 189,222 +0.10(+3.96%)
May 26, 2021 2.610 2.675 2.535 2.591 278,534 -0.03(-1.07%)
May 25, 2021 2.628 2.731 2.610 2.619 133,852 -0.01(-0.35%)
May 24, 2021 2.777 2.777 2.563 2.628 305,379 -0.13(-4.73%)
May 21, 2021 2.749 2.797 2.665 2.759 223,824 +0.01(+0.34%)
May 20, 2021 2.768 2.777 2.619 2.749 220,217 -0.03(-1.01%)
May 19, 2021 2.675 2.777 2.572 2.777 233,670 +0.04(+1.36%)
May 18, 2021 2.703 2.786 2.654 2.740 318,321 +0.03(+1.03%)
May 17, 2021 2.870 2.989 2.452 2.712 1,463,421 -0.12(-4.26%)
May 14, 2021 2.926 3.065 2.768 2.833 480,045 -0.07(-2.24%)
May 13, 2021 2.861 3.251 2.759 2.898 829,529 +0.03(+0.97%)
May 12, 2021 2.610 3.009 2.582 2.870 1,649,592 +0.33(+12.77%)
May 11, 2021 2.415 2.591 2.331 2.545 380,257 +0.07(+3.01%)
May 10, 2021 2.545 2.684 2.406 2.471 585,722 -0.07(-2.56%)
May 07, 2021 2.684 2.722 2.526 2.536 748,486 -0.14(-5.21%)
May 06, 2021 2.786 2.786 2.531 2.675 482,038 -0.11(-4.00%)
May 05, 2021 2.824 2.916 2.740 2.786 326,679 -0.03(-0.99%)
May 04, 2021 2.954 2.954 2.647 2.814 683,964 -0.11(-3.81%)
May 03, 2021 2.740 2.926 2.703 2.926 329,860 +0.24(+9.00%)
Apr 30, 2021 2.954 3.065 2.638 2.684 798,874 -0.30(-9.97%)
Apr 29, 2021 2.879 3.056 2.731 2.981 1,037,768 +0.19(+6.64%)
Apr 28, 2021 2.601 2.907 2.536 2.796 1,382,725 +0.20(+7.50%)
Apr 27, 2021 2.480 2.666 2.452 2.601 1,023,745 +0.16(+6.46%)
Apr 26, 2021 2.173 2.582 2.155 2.443 2,005,452 +0.32(+14.85%)
Apr 23, 2021 2.081 2.168 2.034 2.127 759,791 +0.06(+2.69%)
Apr 22, 2021 2.173 2.201 2.034 2.071 844,203 -0.07(-3.04%)
Apr 21, 2021 2.183 2.238 2.062 2.136 1,750,554 +0.11(+5.50%)
Apr 20, 2021 1.858 2.118 1.848 2.025 2,436,104 +0.15(+7.92%)
Apr 19, 2021 1.932 1.941 1.858 1.876 450,133 -0.07(-3.81%)
Apr 16, 2021 1.876 1.950 1.820 1.950 3,095,798 -0.50(-20.45%)
Apr 15, 2021 2.415 2.638 2.396 2.452 167,056 +0.03(+1.15%)
Apr 14, 2021 2.396 2.461 2.378 2.424 87,727 +0.05(+1.95%)
Apr 13, 2021 2.341 2.396 2.294 2.378 85,807 +0.07(+3.23%)
Apr 12, 2021 2.480 2.536 2.285 2.303 105,324 -0.13(-5.34%)
Apr 09, 2021 2.656 2.656 2.378 2.433 186,798 -0.21(-8.07%)
Apr 08, 2021 2.647 2.694 2.582 2.647 52,971 -0.01(-0.35%)
Apr 07, 2021 2.684 2.721 2.629 2.656 46,231 -0.04(-1.38%)
Apr 06, 2021 2.601 2.712 2.601 2.694 34,685 +0.07(+2.84%)
Apr 05, 2021 2.777 2.777 2.564 2.619 114,551 -0.09(-3.42%)
Apr 01, 2021 2.712 2.805 2.675 2.712 83,225 +0.05(+1.74%)
Mar 31, 2021 2.684 2.721 2.638 2.666 22,826 +0.00(+0.00%)
Mar 30, 2021 2.749 2.768 2.610 2.666 39,384 -0.09(-3.37%)
Mar 29, 2021 2.879 2.879 2.647 2.759 75,463 -0.12(-4.19%)
Mar 26, 2021 2.916 2.981 2.824 2.879 86,024 +0.07(+2.65%)
Mar 25, 2021 2.777 2.851 2.667 2.805 91,378 -0.07(-2.58%)
Mar 24, 2021 2.851 3.019 2.833 2.879 47,886 +0.06(+1.97%)
Mar 23, 2021 2.879 2.944 2.768 2.824 107,800 -0.12(-4.10%)
Mar 22, 2021 3.056 3.145 2.898 2.944 104,172 -0.03(-0.94%)
Mar 19, 2021 2.879 3.065 2.842 2.972 151,915 +0.15(+5.26%)
Mar 18, 2021 2.935 2.935 2.768 2.824 129,056 -0.11(-3.80%)
Mar 17, 2021 2.824 2.981 2.768 2.935 82,800 +0.10(+3.61%)
Mar 16, 2021 2.879 2.879 2.740 2.833 110,527 -0.05(-1.61%)
Mar 15, 2021 2.916 2.935 2.833 2.879 69,216 -0.05(-1.59%)
Mar 12, 2021 2.926 2.972 2.879 2.926 40,805 +0.02(+0.64%)
Mar 11, 2021 2.916 2.954 2.833 2.907 60,768 -0.02(-0.63%)
Mar 10, 2021 2.879 2.963 2.830 2.926 72,416 +0.08(+2.94%)
Mar 09, 2021 3.019 3.019 2.824 2.842 100,957 -0.17(-5.56%)
Mar 08, 2021 3.149 3.167 2.898 3.009 63,828 -0.05(-1.52%)
Mar 05, 2021 3.009 3.158 2.879 3.056 202,087 +0.06(+1.86%)
Mar 04, 2021 3.093 3.130 2.916 3.000 169,941 -0.10(-3.29%)
Mar 03, 2021 3.102 3.190 3.074 3.102 104,568 +0.04(+1.21%)
Mar 02, 2021 3.242 3.251 3.019 3.065 110,556 -0.18(-5.44%)
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.