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 (%)
Jun 30, 2021 3.448 3.523 3.383 3.467 136,719 +0.01(+0.27%)
Jun 29, 2021 3.551 3.616 3.430 3.458 192,531 -0.06(-1.59%)
Jun 28, 2021 3.672 3.681 3.413 3.514 249,951 -0.16(-4.31%)
Jun 25, 2021 3.541 3.728 3.541 3.672 330,194 +0.13(+3.68%)
Jun 24, 2021 3.495 3.541 3.411 3.541 245,211 +0.11(+3.26%)
Jun 23, 2021 3.476 3.541 3.364 3.430 353,482 +0.01(+0.27%)
Jun 22, 2021 3.486 3.486 3.206 3.420 352,001 -0.05(-1.34%)
Jun 21, 2021 3.150 3.476 3.150 3.467 322,404 +0.34(+10.71%)
Jun 18, 2021 3.215 3.364 3.131 3.131 370,077 -0.19(-5.62%)
Jun 17, 2021 3.420 3.569 3.131 3.318 370,577 -0.10(-3.00%)
Jun 16, 2021 3.495 3.579 3.355 3.420 364,272 -0.07(-1.87%)
Jun 15, 2021 3.355 3.486 3.271 3.486 190,028 +0.16(+4.76%)
Jun 14, 2021 3.374 3.541 3.299 3.327 445,094 +0.03(+0.85%)
Jun 11, 2021 3.187 3.299 3.131 3.299 187,689 +0.15(+4.73%)
Jun 10, 2021 3.215 3.290 3.085 3.150 222,754 -0.01(-0.29%)
Jun 09, 2021 3.234 3.271 3.131 3.159 266,305 -0.06(-1.74%)
Jun 08, 2021 3.085 3.318 2.982 3.215 402,294 +0.09(+2.98%)
Jun 07, 2021 3.197 3.206 2.861 3.122 549,086 -0.06(-1.76%)
Jun 04, 2021 3.215 3.234 3.020 3.178 394,316 -0.02(-0.58%)
Jun 03, 2021 2.917 3.233 2.852 3.197 730,877 +0.26(+8.89%)
Jun 02, 2021 2.898 2.973 2.805 2.936 470,954 +0.13(+4.65%)
Jun 01, 2021 2.721 2.870 2.721 2.805 458,135 +0.14(+5.24%)
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%)
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.