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 (%)
Aug 31, 2021 2.365 2.430 2.346 2.365 123,747 -0.01(-0.39%)
Aug 30, 2021 2.439 2.514 2.346 2.374 221,157 -0.08(-3.42%)
Aug 27, 2021 2.458 2.533 2.439 2.458 122,526 +0.03(+1.15%)
Aug 26, 2021 2.467 2.486 2.411 2.430 131,333 -0.06(-2.26%)
Aug 25, 2021 2.477 2.570 2.439 2.486 109,591 +0.01(+0.38%)
Aug 24, 2021 2.449 2.505 2.449 2.477 150,724 +0.07(+3.10%)
Aug 23, 2021 2.365 2.477 2.337 2.402 136,203 +0.08(+3.61%)
Aug 20, 2021 2.328 2.393 2.319 2.319 141,798 -0.04(-1.58%)
Aug 19, 2021 2.337 2.449 2.300 2.356 162,884 -0.06(-2.32%)
Aug 18, 2021 2.468 2.505 2.393 2.412 121,253 -0.01(-0.38%)
Aug 17, 2021 2.514 2.579 2.374 2.421 300,726 -0.09(-3.70%)
Aug 16, 2021 2.533 2.598 2.440 2.514 480,648 -0.12(-4.59%)
Aug 13, 2021 2.672 2.719 2.626 2.635 205,286 -0.05(-1.74%)
Aug 12, 2021 2.738 2.756 2.682 2.682 100,660 -0.07(-2.37%)
Aug 11, 2021 2.747 2.793 2.640 2.747 218,678 +0.00(+0.00%)
Aug 10, 2021 2.710 2.802 2.670 2.747 192,421 +0.05(+1.72%)
Aug 09, 2021 2.803 2.803 2.636 2.700 277,376 -0.10(-3.65%)
Aug 06, 2021 2.644 2.812 2.626 2.803 323,152 +0.10(+3.79%)
Aug 05, 2021 2.728 2.812 2.654 2.700 223,864 +0.04(+1.40%)
Aug 04, 2021 2.821 2.859 2.644 2.663 209,291 -0.13(-4.67%)
Aug 03, 2021 2.775 2.812 2.700 2.793 129,536 +0.05(+1.69%)
Aug 02, 2021 2.840 2.942 2.737 2.747 262,744 -0.07(-2.32%)
Jul 30, 2021 2.868 2.868 2.756 2.812 67,661 -0.07(-2.58%)
Jul 29, 2021 2.914 2.942 2.821 2.887 74,524 +0.04(+1.31%)
Jul 28, 2021 2.765 2.914 2.765 2.849 52,962 +0.05(+1.66%)
Jul 27, 2021 2.914 2.914 2.728 2.803 170,721 -0.07(-2.59%)
Jul 26, 2021 2.831 2.961 2.789 2.877 120,706 +0.04(+1.31%)
Jul 23, 2021 2.970 2.970 2.784 2.840 246,588 -0.07(-2.24%)
Jul 22, 2021 2.989 3.026 2.831 2.905 83,173 -0.08(-2.80%)
Jul 21, 2021 2.970 3.115 2.946 2.989 171,340 +0.16(+5.59%)
Jul 20, 2021 2.738 2.914 2.626 2.831 273,849 +0.11(+4.11%)
Jul 19, 2021 2.626 2.775 2.561 2.719 386,419 -0.08(-2.99%)
Jul 16, 2021 3.045 3.054 2.793 2.803 281,093 -0.23(-7.67%)
Jul 15, 2021 2.933 3.157 2.905 3.036 298,982 +0.06(+1.88%)
Jul 14, 2021 3.082 3.175 2.924 2.980 262,258 -0.11(-3.61%)
Jul 13, 2021 3.212 3.212 3.063 3.091 275,964 -0.12(-3.77%)
Jul 12, 2021 3.399 3.436 3.212 3.212 448,521 -0.29(-8.24%)
Jul 09, 2021 3.212 3.548 3.082 3.501 740,332 +0.45(+14.63%)
Jul 08, 2021 3.008 3.147 2.887 3.054 710,013 -0.14(-4.37%)
Jul 07, 2021 3.492 3.594 3.175 3.194 496,536 -0.29(-8.29%)
Jul 06, 2021 3.985 4.041 3.482 3.482 592,360 -0.44(-11.16%)
Jul 02, 2021 3.631 4.069 3.603 3.920 1,105,168 +0.40(+11.38%)
Jul 01, 2021 3.548 3.613 3.408 3.520 250,283 +0.06(+1.61%)
Jun 30, 2021 3.445 3.520 3.380 3.464 136,841 +0.01(+0.27%)
Jun 29, 2021 3.548 3.613 3.427 3.455 192,702 -0.06(-1.59%)
Jun 28, 2021 3.669 3.678 3.410 3.510 250,173 -0.16(-4.31%)
Jun 25, 2021 3.538 3.725 3.538 3.669 330,488 +0.13(+3.68%)
Jun 24, 2021 3.492 3.538 3.408 3.538 245,429 +0.11(+3.26%)
Jun 23, 2021 3.473 3.538 3.361 3.427 353,797 +0.01(+0.27%)
Jun 22, 2021 3.482 3.482 3.203 3.417 352,315 -0.05(-1.34%)
Jun 21, 2021 3.147 3.473 3.147 3.464 322,691 +0.34(+10.71%)
Jun 18, 2021 3.212 3.361 3.129 3.129 370,407 -0.19(-5.62%)
Jun 17, 2021 3.417 3.566 3.129 3.315 370,907 -0.10(-3.00%)
Jun 16, 2021 3.492 3.576 3.352 3.417 364,597 -0.07(-1.87%)
Jun 15, 2021 3.352 3.482 3.268 3.482 190,197 +0.16(+4.76%)
Jun 14, 2021 3.371 3.538 3.296 3.324 445,490 +0.03(+0.85%)
Jun 11, 2021 3.184 3.296 3.129 3.296 187,856 +0.15(+4.73%)
Jun 10, 2021 3.212 3.287 3.082 3.147 222,953 -0.01(-0.29%)
Jun 09, 2021 3.231 3.268 3.129 3.157 266,542 -0.06(-1.74%)
Jun 08, 2021 3.082 3.315 2.980 3.212 402,652 +0.09(+2.98%)
Jun 07, 2021 3.194 3.203 2.859 3.119 549,575 -0.06(-1.76%)
Jun 04, 2021 3.212 3.231 3.017 3.175 394,667 -0.02(-0.58%)
Jun 03, 2021 2.914 3.230 2.849 3.194 731,527 +0.26(+8.89%)
Jun 02, 2021 2.896 2.970 2.803 2.933 471,373 +0.13(+4.65%)
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.