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 (%)
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.