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 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 2.246 2.255 208,861 +0.03(+1.28%)
Jan 28, 2022 2.303 2.303 2.180 2.227 117,802 -0.02(-0.84%)
Jan 27, 2022 2.322 2.369 2.189 2.246 115,195 -0.04(-1.66%)
Jan 26, 2022 2.369 2.407 2.246 2.284 64,569 -0.07(-2.82%)
Jan 25, 2022 2.180 2.369 2.129 2.350 54,931 +0.12(+5.53%)
Jan 24, 2022 2.180 2.255 2.066 2.227 142,246 -0.03(-1.26%)
Jan 21, 2022 2.322 2.322 2.182 2.255 137,058 -0.09(-3.64%)
Jan 20, 2022 2.398 2.502 2.331 2.341 90,832 -0.09(-3.89%)
Jan 19, 2022 2.483 2.483 2.379 2.436 128,427 -0.06(-2.28%)
Jan 18, 2022 2.511 2.540 2.388 2.492 315,085 +0.02(+0.77%)
Jan 14, 2022 2.473 0 +0.03(+1.16%)
Jan 13, 2022 2.369 2.492 2.369 2.445 137,178 +0.05(+1.98%)
Jan 12, 2022 2.350 2.436 2.312 2.398 194,435 +0.08(+3.27%)
Jan 11, 2022 2.227 2.341 2.180 2.322 239,405 +0.13(+6.06%)
Jan 10, 2022 2.199 2.218 2.104 2.189 93,884 -0.01(-0.43%)
Jan 07, 2022 2.208 2.250 2.161 2.199 62,471 -0.03(-1.28%)
Jan 06, 2022 2.170 2.255 2.132 2.227 107,258 +0.10(+4.91%)
Jan 05, 2022 2.227 2.274 2.113 2.123 169,536 -0.09(-3.86%)
Jan 04, 2022 2.151 2.218 2.135 2.208 117,672 +0.06(+2.64%)
Jan 03, 2022 2.056 2.180 2.038 2.151 177,173 +0.09(+4.61%)
Dec 31, 2021 2.037 2.085 1.990 2.056 231,669 +0.05(+2.36%)
Dec 30, 2021 2.085 2.085 2.000 2.009 160,076 -0.05(-2.30%)
Dec 29, 2021 2.104 2.132 2.056 2.056 178,236 -0.06(-2.69%)
Dec 28, 2021 2.132 2.180 2.075 2.113 269,228 -0.02(-0.89%)
Dec 27, 2021 2.075 2.151 2.009 2.132 226,080 +0.08(+3.69%)
Dec 23, 2021 2.037 2.113 2.028 2.056 221,920 -0.01(-0.46%)
Dec 22, 2021 2.056 2.085 1.990 2.066 317,175 +0.04(+1.87%)
Dec 21, 2021 2.056 2.094 1.990 2.028 374,115 +0.01(+0.47%)
Dec 20, 2021 2.037 2.085 1.962 2.019 273,471 -0.04(-1.84%)
Dec 17, 2021 2.161 2.217 2.056 2.056 211,936 -0.09(-4.41%)
Dec 16, 2021 2.151 2.341 2.132 2.151 265,395 -0.09(-3.81%)
Dec 15, 2021 2.189 2.303 2.056 2.236 382,732 +0.06(+2.61%)
Dec 14, 2021 2.227 2.312 2.037 2.180 511,938 -0.27(-10.85%)
Dec 13, 2021 2.663 2.663 2.331 2.445 565,612 -0.07(-2.64%)
Dec 10, 2021 2.464 2.511 2.274 2.511 240,358 +0.26(+11.34%)
Dec 09, 2021 2.360 2.391 2.265 2.255 95,324 -0.10(-4.42%)
Dec 08, 2021 2.454 2.511 2.341 2.360 93,784 -0.06(-2.35%)
Dec 07, 2021 2.369 2.464 2.341 2.417 150,663 +0.08(+3.24%)
Dec 06, 2021 2.227 2.388 2.151 2.341 276,441 +0.15(+6.93%)
Dec 03, 2021 2.265 2.303 2.123 2.189 121,118 -0.06(-2.53%)
Dec 02, 2021 2.199 2.293 2.085 2.246 287,114 +0.06(+2.60%)
Dec 01, 2021 2.426 2.454 2.170 2.189 191,296 -0.17(-7.23%)
Nov 30, 2021 2.388 2.417 2.350 2.360 186,637 -0.09(-3.86%)
Nov 29, 2021 2.606 2.653 2.436 2.454 110,346 -0.03(-1.15%)
Nov 26, 2021 2.473 2.492 2.341 2.483 180,584 -0.13(-5.07%)
Nov 24, 2021 2.568 2.653 2.559 2.616 76,784 +0.03(+1.10%)
Nov 23, 2021 2.559 2.672 2.507 2.587 147,633 +0.09(+3.41%)
Nov 22, 2021 2.454 2.587 2.439 2.502 248,441 +0.04(+1.54%)
Nov 19, 2021 2.549 2.573 2.398 2.464 378,401 -0.10(-4.04%)
Nov 18, 2021 2.615 2.568 2.516 2.568 193,239 -0.04(-1.45%)
Nov 17, 2021 2.747 2.771 2.596 2.606 173,841 -0.16(-5.80%)
Nov 16, 2021 2.813 2.823 2.747 2.766 66,764 -0.07(-2.33%)
Nov 15, 2021 2.870 2.898 2.747 2.832 262,883 -0.04(-1.32%)
Nov 12, 2021 2.889 2.943 2.842 2.870 139,856 -0.05(-1.62%)
Nov 11, 2021 3.021 3.021 2.879 2.917 203,742 -0.07(-2.22%)
Nov 10, 2021 3.011 2.983 282,190 +0.04(+1.28%)
Nov 09, 2021 2.936 3.011 2.856 2.945 120,041 +0.03(+0.97%)
Nov 08, 2021 2.879 2.964 2.842 2.917 210,418 +0.02(+0.65%)
Nov 05, 2021 2.945 2.993 2.870 2.898 157,532 -0.01(-0.32%)
Nov 04, 2021 2.945 2.970 2.856 2.908 87,251 +0.01(+0.33%)
Nov 03, 2021 2.879 2.955 2.870 2.898 69,046 -0.03(-0.97%)
Nov 02, 2021 2.898 2.955 2.870 2.927 101,323 +0.00(+0.00%)
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.