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 (%)
Dec 31, 2021 2.017 2.064 1.970 2.036 233,996 +0.05(+2.36%)
Dec 30, 2021 2.064 2.064 1.980 1.989 161,684 -0.05(-2.30%)
Dec 29, 2021 2.083 2.111 2.036 2.036 180,026 -0.06(-2.69%)
Dec 28, 2021 2.111 2.158 2.055 2.092 271,932 -0.02(-0.89%)
Dec 27, 2021 2.055 2.130 1.989 2.111 228,351 +0.08(+3.69%)
Dec 23, 2021 2.017 2.092 2.008 2.036 224,149 -0.01(-0.46%)
Dec 22, 2021 2.036 2.064 1.970 2.045 320,361 +0.04(+1.87%)
Dec 21, 2021 2.036 2.074 1.970 2.008 377,873 +0.01(+0.47%)
Dec 20, 2021 2.017 2.064 1.942 1.998 276,218 -0.04(-1.84%)
Dec 17, 2021 2.139 2.195 2.036 2.036 214,065 -0.09(-4.41%)
Dec 16, 2021 2.130 2.317 2.111 2.130 268,060 -0.08(-3.81%)
Dec 15, 2021 2.167 2.280 2.036 2.214 386,576 +0.06(+2.61%)
Dec 14, 2021 2.205 2.289 2.017 2.158 517,080 -0.26(-10.85%)
Dec 13, 2021 2.636 2.636 2.308 2.421 571,293 -0.07(-2.64%)
Dec 10, 2021 2.439 2.486 2.252 2.486 242,773 +0.25(+11.34%)
Dec 09, 2021 2.336 2.367 2.242 2.233 96,281 -0.10(-4.42%)
Dec 08, 2021 2.430 2.486 2.317 2.336 94,726 -0.06(-2.35%)
Dec 07, 2021 2.346 2.439 2.317 2.393 152,176 +0.08(+3.24%)
Dec 06, 2021 2.205 2.364 2.130 2.317 279,217 +0.15(+6.93%)
Dec 03, 2021 2.242 2.280 2.102 2.167 122,334 -0.06(-2.53%)
Dec 02, 2021 2.177 2.271 2.064 2.224 289,998 +0.06(+2.60%)
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.