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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.552 3.626 3.109 3.404 158,422 +0.02(+0.54%)
Mar 30, 2020 3.487 3.569 3.137 3.386 119,146 -0.13(-3.67%)
Mar 27, 2020 3.690 3.847 3.436 3.515 156,523 -0.30(-7.97%)
Mar 26, 2020 4.032 4.032 3.460 3.819 51,085 -0.05(-1.19%)
Mar 25, 2020 3.727 4.133 3.644 3.865 33,192 +0.18(+4.75%)
Mar 24, 2020 3.552 3.736 3.423 3.690 67,822 +0.33(+9.89%)
Mar 23, 2020 3.460 3.875 3.109 3.358 84,461 -0.12(-3.45%)
Mar 20, 2020 3.773 3.921 3.460 3.478 132,676 -0.27(-7.14%)
Mar 19, 2020 3.589 4.059 3.533 3.746 131,193 +0.15(+4.10%)
Mar 18, 2020 3.663 3.916 3.349 3.598 91,231 -0.34(-8.67%)
Mar 17, 2020 3.561 3.958 3.377 3.939 107,505 +0.42(+12.07%)
Mar 16, 2020 3.782 3.902 3.460 3.515 129,274 -0.36(-9.29%)
Mar 13, 2020 4.382 4.391 3.810 3.875 115,116 -0.43(-10.06%)
Mar 12, 2020 3.690 4.465 3.690 4.308 121,195 +0.28(+6.86%)
Mar 11, 2020 4.244 4.244 3.865 4.032 125,680 -0.34(-7.81%)
Mar 10, 2020 4.253 4.539 4.013 4.373 116,005 +0.28(+6.76%)
Mar 09, 2020 4.788 4.940 3.995 4.096 140,034 -1.12(-21.42%)
Mar 06, 2020 5.268 5.323 5.148 5.212 112,297 -0.14(-2.59%)
Mar 05, 2020 5.545 5.583 5.194 5.351 109,741 -0.31(-5.54%)
Mar 04, 2020 5.655 5.738 5.545 5.664 66,027 +0.06(+0.99%)
Mar 03, 2020 6.172 6.190 5.508 5.609 88,829 -0.57(-9.25%)
Mar 02, 2020 6.135 6.181 5.535 6.181 203,112 +0.05(+0.75%)
Feb 28, 2020 5.471 6.190 5.351 6.135 150,453 +0.61(+11.02%)
Feb 27, 2020 5.378 5.664 5.231 5.526 211,744 -0.02(-0.33%)
Feb 26, 2020 5.415 5.563 5.351 5.545 127,053 +0.10(+1.86%)
Feb 25, 2020 5.535 5.535 5.295 5.443 143,761 -0.09(-1.67%)
Feb 24, 2020 5.609 5.757 5.498 5.535 69,420 -0.25(-4.31%)
Feb 21, 2020 6.153 6.153 5.757 5.784 80,104 -0.35(-5.71%)
Feb 20, 2020 5.997 6.172 5.807 6.135 58,942 +0.14(+2.31%)
Feb 19, 2020 6.209 6.356 5.978 5.997 115,505 -0.16(-2.55%)
Feb 18, 2020 6.043 6.218 5.791 6.153 75,143 +0.11(+1.82%)
Feb 14, 2020 6.328 6.328 5.984 6.043 81,130 -0.21(-3.37%)
Feb 13, 2020 6.346 6.346 6.190 6.254 315,395 -0.06(-0.87%)
Feb 12, 2020 6.419 6.493 6.282 6.309 145,642 -0.11(-1.71%)
Feb 11, 2020 6.419 6.502 6.337 6.419 59,727 +0.06(+0.86%)
Feb 10, 2020 6.465 6.529 6.236 6.364 158,119 -0.07(-1.14%)
Feb 07, 2020 6.438 6.511 6.328 6.438 211,548 -0.11(-1.68%)
Feb 06, 2020 6.630 6.844 6.410 6.548 123,836 -0.02(-0.28%)
Feb 05, 2020 6.520 6.676 6.484 6.566 216,336 +0.05(+0.70%)
Feb 04, 2020 6.676 6.887 6.465 6.520 54,573 -0.11(-1.66%)
Feb 03, 2020 6.630 6.667 6.474 6.630 64,620 +0.00(+0.00%)
Jan 31, 2020 6.575 6.653 6.465 6.630 47,980 -0.05(-0.69%)
Jan 30, 2020 6.493 6.685 6.478 6.676 79,293 +0.17(+2.54%)
Jan 29, 2020 6.557 6.688 6.479 6.511 86,798 -0.03(-0.42%)
Jan 28, 2020 6.520 6.658 6.419 6.539 121,973 +0.06(+0.99%)
Jan 27, 2020 6.814 6.841 6.474 6.474 45,408 -0.30(-4.47%)
Jan 24, 2020 6.594 6.878 6.594 6.777 50,815 +0.11(+1.65%)
Jan 23, 2020 6.841 6.988 6.603 6.667 80,335 -0.27(-3.84%)
Jan 22, 2020 7.630 7.739 6.823 6.933 98,480 -0.88(-11.27%)
Jan 21, 2020 8.024 8.134 7.740 7.813 57,466 -0.32(-3.95%)
Jan 17, 2020 8.602 8.752 8.079 8.134 67,390 -0.44(-5.13%)
Jan 16, 2020 8.776 8.987 8.446 8.574 55,989 -0.11(-1.27%)
Jan 15, 2020 8.648 8.850 8.524 8.684 46,014 -0.06(-0.63%)
Jan 14, 2020 8.721 8.992 8.721 8.739 36,204 -0.11(-1.24%)
Jan 13, 2020 8.987 8.987 8.629 8.850 34,607 -0.07(-0.82%)
Jan 10, 2020 8.932 9.299 8.794 8.923 38,602 -0.12(-1.32%)
Jan 09, 2020 9.537 9.556 9.005 9.042 56,473 -0.51(-5.37%)
Jan 08, 2020 9.675 9.757 9.491 9.556 36,076 -0.15(-1.51%)
Jan 07, 2020 9.987 10.13 9.629 9.702 32,591 -0.36(-3.56%)
Jan 06, 2020 9.895 10.33 9.850 10.06 38,970 -0.11(-1.08%)
Jan 03, 2020 10.09 10.19 9.629 10.17 31,514 +0.03(+0.27%)
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.