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

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2020 1.757 1.785 1.720 1.739 144,500 -0.03(-1.56%)
Aug 28, 2020 1.840 1.913 1.720 1.766 513,098 -0.17(-8.57%)
Aug 27, 2020 2.042 2.042 1.886 1.932 148,775 -0.06(-3.23%)
Aug 26, 2020 1.941 2.005 1.877 1.996 75,767 +0.08(+4.33%)
Aug 25, 2020 1.849 1.941 1.840 1.913 49,848 +0.05(+2.45%)
Aug 24, 2020 1.895 1.923 1.849 1.868 91,100 -0.05(-2.86%)
Aug 21, 2020 1.950 1.959 1.886 1.923 60,076 -0.03(-1.41%)
Aug 20, 2020 1.941 1.987 1.858 1.950 150,718 -0.02(-0.93%)
Aug 19, 2020 1.968 1.987 1.932 1.968 106,383 -0.03(-1.38%)
Aug 18, 2020 1.968 2.037 1.968 1.996 52,785 +0.02(+0.93%)
Aug 17, 2020 2.014 2.014 1.932 1.977 102,653 -0.05(-2.70%)
Aug 14, 2020 2.023 2.096 1.968 2.032 112,943 -0.09(-4.31%)
Aug 13, 2020 2.142 2.142 2.069 2.124 43,517 -0.02(-0.85%)
Aug 12, 2020 2.206 2.206 2.096 2.142 90,054 +0.05(+2.63%)
Aug 11, 2020 2.225 2.270 2.087 2.087 68,066 -0.10(-4.60%)
Aug 10, 2020 2.188 2.243 2.142 2.188 79,737 +0.10(+4.82%)
Aug 07, 2020 2.124 2.197 2.078 2.087 50,027 -0.05(-2.15%)
Aug 06, 2020 2.170 2.234 2.124 2.133 53,605 -0.05(-2.51%)
Aug 05, 2020 2.216 2.307 2.133 2.188 92,030 +0.01(+0.42%)
Aug 04, 2020 2.032 2.252 2.032 2.179 222,961 +0.16(+7.69%)
Aug 03, 2020 2.060 2.086 1.996 2.023 145,319 +0.01(+0.45%)
Jul 31, 2020 2.060 2.142 1.923 2.014 319,169 -0.04(-1.79%)
Jul 30, 2020 2.096 2.115 2.014 2.051 151,038 -0.10(-4.68%)
Jul 29, 2020 2.225 2.225 2.115 2.151 137,708 -0.05(-2.08%)
Jul 28, 2020 2.225 2.270 2.170 2.197 105,489 -0.03(-1.23%)
Jul 27, 2020 2.399 2.399 2.225 2.225 115,899 -0.10(-4.33%)
Jul 24, 2020 2.353 2.399 2.325 2.325 38,667 +0.00(+0.00%)
Jul 23, 2020 2.307 2.444 2.280 2.325 234,587 +0.02(+0.79%)
Jul 22, 2020 2.289 2.408 2.261 2.307 110,291 +0.02(+0.80%)
Jul 21, 2020 2.270 2.355 2.225 2.289 99,069 +0.06(+2.88%)
Jul 20, 2020 2.344 2.344 2.225 2.225 71,366 -0.06(-2.80%)
Jul 17, 2020 2.298 2.325 2.243 2.289 110,103 +0.03(+1.21%)
Jul 16, 2020 2.289 2.408 2.261 2.261 78,996 -0.03(-1.20%)
Jul 15, 2020 2.307 2.380 2.270 2.289 77,685 +0.00(+0.00%)
Jul 14, 2020 2.380 2.380 2.243 2.289 68,530 -0.05(-2.34%)
Jul 13, 2020 2.289 2.518 2.289 2.344 232,755 +0.06(+2.81%)
Jul 10, 2020 2.225 2.399 2.225 2.280 88,913 -0.01(-0.40%)
Jul 09, 2020 2.280 2.399 2.133 2.289 206,792 +0.07(+3.31%)
Jul 08, 2020 2.261 2.307 2.161 2.216 156,919 -0.04(-1.63%)
Jul 07, 2020 2.444 2.480 2.243 2.252 233,704 -0.18(-7.52%)
Jul 06, 2020 2.554 2.584 2.399 2.435 145,473 -0.07(-2.92%)
Jul 02, 2020 2.389 2.536 2.344 2.508 273,074 +0.16(+7.03%)
Jul 01, 2020 2.499 2.637 2.325 2.344 273,005 -0.11(-4.48%)
Jun 30, 2020 2.591 2.591 2.289 2.454 474,482 -0.10(-3.94%)
Jun 29, 2020 2.362 2.811 2.325 2.554 429,547 +0.23(+9.84%)
Jun 26, 2020 2.344 2.400 2.234 2.325 1,875,585 -0.05(-2.31%)
Jun 25, 2020 2.426 2.545 2.335 2.380 328,661 -0.08(-3.35%)
Jun 24, 2020 2.673 2.681 2.367 2.463 384,939 -0.23(-8.50%)
Jun 23, 2020 2.811 2.832 2.673 2.692 255,767 -0.05(-2.00%)
Jun 22, 2020 2.856 2.866 2.673 2.747 282,550 +0.02(+0.67%)
Jun 19, 2020 2.939 2.939 2.714 2.728 455,597 -0.15(-5.10%)
Jun 18, 2020 2.893 3.030 2.847 2.875 148,824 -0.07(-2.48%)
Jun 17, 2020 3.332 3.332 2.911 2.948 107,270 -0.39(-11.78%)
Jun 16, 2020 3.516 3.726 3.277 3.342 98,564 -0.05(-1.35%)
Jun 15, 2020 3.451 3.516 3.223 3.387 122,464 -0.11(-3.14%)
Jun 12, 2020 3.671 3.699 3.337 3.497 94,920 +0.06(+1.87%)
Jun 11, 2020 3.644 3.747 3.424 3.433 127,217 -0.38(-9.86%)
Jun 10, 2020 4.797 4.797 3.799 3.808 196,944 -0.99(-20.61%)
Jun 09, 2020 4.825 4.889 4.449 4.797 133,912 -0.13(-2.60%)
Jun 08, 2020 4.303 4.967 4.230 4.925 239,318 +1.02(+26.00%)
Jun 05, 2020 3.882 4.056 3.689 3.909 152,921 +0.13(+3.39%)
Jun 04, 2020 3.735 3.909 3.625 3.781 77,759 +0.06(+1.72%)
Jun 03, 2020 3.607 3.754 3.497 3.717 156,624 +0.14(+3.84%)
Jun 02, 2020 3.790 3.836 3.543 3.580 115,144 -0.16(-4.40%)
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.