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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 3.344 3.390 3.037 3.260 156,006 -0.14(-4.10%)
Feb 25, 2021 3.167 3.483 3.149 3.399 236,508 +0.22(+7.02%)
Feb 24, 2021 3.195 3.316 3.149 3.177 71,884 -0.05(-1.44%)
Feb 23, 2021 3.195 3.279 3.000 3.223 160,491 -0.05(-1.42%)
Feb 22, 2021 3.102 3.334 3.102 3.269 229,543 +0.17(+5.39%)
Feb 19, 2021 3.000 3.102 2.991 3.102 89,684 +0.12(+4.05%)
Feb 18, 2021 3.139 3.139 2.898 2.981 127,492 -0.13(-4.18%)
Feb 17, 2021 3.297 3.380 3.010 3.111 162,617 -0.15(-4.55%)
Feb 16, 2021 3.436 3.482 3.102 3.260 294,837 +0.19(+6.34%)
Feb 12, 2021 2.880 3.084 2.880 3.065 181,093 +0.23(+8.17%)
Feb 11, 2021 2.926 2.945 2.760 2.834 218,811 -0.10(-3.47%)
Feb 10, 2021 3.047 3.065 2.815 2.936 165,651 -0.13(-4.23%)
Feb 09, 2021 2.963 3.084 2.704 3.065 492,882 -0.13(-4.06%)
Feb 08, 2021 3.195 3.334 3.074 3.195 564,377 +0.21(+7.14%)
Feb 05, 2021 2.908 3.073 2.852 2.982 317,695 +0.12(+4.21%)
Feb 04, 2021 2.760 2.908 2.686 2.861 186,880 +0.14(+5.10%)
Feb 03, 2021 2.556 2.760 2.556 2.723 164,433 +0.17(+6.52%)
Feb 02, 2021 2.584 2.621 2.500 2.556 95,334 +0.03(+1.10%)
Feb 01, 2021 2.593 2.593 2.417 2.528 104,778 -0.02(-0.73%)
Jan 29, 2021 2.704 2.745 2.454 2.547 112,845 -0.18(-6.46%)
Jan 28, 2021 2.806 2.834 2.574 2.723 141,053 -0.01(-0.34%)
Jan 27, 2021 2.741 2.861 2.639 2.732 170,306 -0.05(-1.67%)
Jan 26, 2021 2.621 2.824 2.602 2.778 165,977 +0.19(+7.53%)
Jan 25, 2021 2.741 2.750 2.463 2.584 266,148 -0.20(-7.31%)
Jan 22, 2021 2.713 2.815 2.556 2.787 311,000 -0.04(-1.31%)
Jan 21, 2021 3.056 3.166 2.815 2.824 169,351 -0.19(-6.15%)
Jan 20, 2021 2.973 3.037 2.871 3.010 158,161 +0.02(+0.62%)
Jan 19, 2021 2.704 3.010 2.704 2.991 283,179 +0.37(+14.13%)
Jan 15, 2021 2.528 2.658 2.500 2.621 222,667 +0.10(+4.04%)
Jan 14, 2021 2.389 2.528 2.389 2.519 201,263 +0.11(+4.62%)
Jan 13, 2021 2.463 2.516 2.361 2.408 148,307 +0.00(+0.00%)
Jan 12, 2021 2.250 2.445 2.250 2.408 303,482 +0.19(+8.33%)
Jan 11, 2021 2.204 2.288 2.176 2.223 109,967 +0.08(+3.90%)
Jan 08, 2021 2.343 2.352 2.102 2.139 324,822 -0.18(-7.60%)
Jan 07, 2021 2.454 2.565 2.287 2.315 153,890 -0.07(-3.10%)
Jan 06, 2021 2.389 2.565 2.315 2.389 302,017 +0.04(+1.57%)
Jan 05, 2021 2.185 2.408 2.185 2.352 285,317 +0.17(+7.63%)
Jan 04, 2021 2.195 2.213 2.111 2.185 120,594 +0.06(+2.61%)
Dec 31, 2020 2.130 2.130 2.130 88,987 +0.00(+0.00%)
Dec 30, 2020 2.047 2.158 2.037 2.130 88,987 +0.06(+3.14%)
Dec 29, 2020 2.167 2.195 2.037 2.065 105,486 -0.06(-3.04%)
Dec 28, 2020 2.195 2.287 2.093 2.130 148,713 -0.02(-0.86%)
Dec 24, 2020 2.213 2.213 2.093 2.148 112,413 +0.01(+0.43%)
Dec 23, 2020 2.047 2.195 2.010 2.139 178,824 +0.14(+6.94%)
Dec 22, 2020 2.093 2.260 1.945 2.000 230,289 -0.11(-5.26%)
Dec 21, 2020 2.297 2.297 2.065 2.111 250,126 -0.21(-9.16%)
Dec 18, 2020 2.121 2.444 2.121 2.324 757,632 +0.21(+10.09%)
Dec 17, 2020 1.889 2.121 1.880 2.111 372,395 +0.24(+12.87%)
Dec 16, 2020 1.880 1.898 1.834 1.871 285,645 -0.02(-0.98%)
Dec 15, 2020 1.898 1.926 1.834 1.889 182,337 -0.04(-1.92%)
Dec 14, 2020 2.148 2.167 1.908 1.926 263,369 -0.19(-8.77%)
Dec 11, 2020 2.056 2.158 1.954 2.111 340,265 -0.07(-3.39%)
Dec 10, 2020 1.935 2.195 1.898 2.185 377,879 +0.24(+12.38%)
Dec 09, 2020 2.037 2.037 1.852 1.945 179,164 -0.02(-0.94%)
Dec 08, 2020 1.991 2.037 1.898 1.963 173,400 +0.00(+0.00%)
Dec 07, 2020 2.074 2.084 1.917 1.963 181,187 -0.09(-4.50%)
Dec 04, 2020 2.306 2.315 1.898 2.056 615,306 +0.02(+0.91%)
Dec 03, 2020 1.713 2.037 1.639 2.037 387,271 +0.36(+21.55%)
Dec 02, 2020 1.593 1.685 1.556 1.676 235,359 +0.08(+5.23%)
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.