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

Phx Minerals Inc (NY: PHX )

3.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2020 4.250 4.250 3.834 3.862 63,428 -0.42(-9.91%)
May 28, 2020 4.176 4.361 4.102 4.287 61,460 +0.17(+4.04%)
May 27, 2020 3.880 4.157 3.732 4.120 69,572 +0.32(+8.52%)
May 26, 2020 3.936 3.936 3.612 3.797 104,690 -0.03(-0.72%)
May 22, 2020 4.167 4.167 3.705 3.825 80,530 -0.26(-6.33%)
May 21, 2020 4.157 4.183 3.982 4.084 57,235 -0.03(-0.67%)
May 20, 2020 4.120 4.236 4.019 4.111 94,709 +0.15(+3.73%)
May 19, 2020 4.304 4.378 3.908 3.963 81,706 -0.29(-6.93%)
May 18, 2020 3.687 4.258 3.687 4.258 134,809 +0.78(+22.55%)
May 15, 2020 3.862 3.908 3.443 3.475 150,587 -0.29(-7.82%)
May 14, 2020 3.687 4.221 3.586 3.770 131,295 +0.06(+1.49%)
May 13, 2020 3.705 3.798 3.530 3.715 126,574 +0.03(+0.75%)
May 12, 2020 3.807 3.807 3.678 3.687 122,380 +0.00(+0.00%)
May 11, 2020 3.705 3.917 3.687 3.687 105,342 -0.16(-4.08%)
May 08, 2020 3.687 3.917 3.687 3.844 68,350 +0.14(+3.73%)
May 07, 2020 3.622 3.807 3.586 3.705 89,793 +0.15(+4.15%)
May 06, 2020 3.539 3.576 3.355 3.558 85,716 +0.01(+0.26%)
May 05, 2020 3.742 3.825 3.512 3.549 78,226 -0.05(-1.28%)
May 04, 2020 3.530 3.733 3.530 3.595 68,256 -0.09(-2.50%)
May 01, 2020 3.862 3.862 3.539 3.687 83,105 -0.30(-7.62%)
Apr 30, 2020 4.102 4.102 3.798 3.991 94,962 -0.07(-1.81%)
Apr 29, 2020 3.549 4.157 3.507 4.065 128,096 +0.66(+19.51%)
Apr 28, 2020 3.401 3.576 3.281 3.401 52,809 +0.07(+2.22%)
Apr 27, 2020 3.079 3.392 3.042 3.327 131,312 +0.18(+5.87%)
Apr 24, 2020 3.456 3.592 3.079 3.143 91,675 -0.20(-6.06%)
Apr 23, 2020 3.291 3.696 3.291 3.346 106,490 +0.06(+1.68%)
Apr 22, 2020 3.014 3.374 2.950 3.291 84,708 +0.41(+14.06%)
Apr 21, 2020 2.820 2.968 2.784 2.885 98,801 +0.04(+1.29%)
Apr 20, 2020 2.848 3.042 2.784 2.848 109,861 -0.06(-1.90%)
Apr 17, 2020 2.931 3.088 2.835 2.903 92,760 -0.01(-0.32%)
Apr 16, 2020 3.032 3.088 2.876 2.913 114,410 -0.02(-0.63%)
Apr 15, 2020 3.180 3.180 2.885 2.931 105,197 -0.26(-8.09%)
Apr 14, 2020 3.318 3.433 3.092 3.189 89,648 -0.13(-3.89%)
Apr 13, 2020 3.475 3.539 3.281 3.318 93,969 -0.05(-1.37%)
Apr 09, 2020 3.595 3.853 3.171 3.364 71,930 -0.05(-1.35%)
Apr 08, 2020 3.125 3.493 3.088 3.410 91,302 +0.30(+9.79%)
Apr 07, 2020 3.348 3.439 2.968 3.106 119,638 -0.12(-3.71%)
Apr 06, 2020 3.180 3.493 3.051 3.226 96,686 +0.12(+3.86%)
Apr 03, 2020 3.042 3.152 2.936 3.106 137,459 -0.01(-0.30%)
Apr 02, 2020 3.106 3.493 2.977 3.115 155,536 +0.03(+0.90%)
Apr 01, 2020 3.401 3.438 3.023 3.088 134,617 -0.31(-9.21%)
Mar 31, 2020 3.549 3.622 3.106 3.401 158,563 +0.02(+0.55%)
Mar 30, 2020 3.484 3.566 3.134 3.383 119,252 -0.13(-3.67%)
Mar 27, 2020 3.687 3.844 3.433 3.512 156,662 -0.30(-7.97%)
Mar 26, 2020 4.028 4.028 3.456 3.816 51,131 -0.05(-1.19%)
Mar 25, 2020 3.724 4.129 3.641 3.862 33,222 +0.18(+4.75%)
Mar 24, 2020 3.549 3.733 3.420 3.687 67,882 +0.33(+9.89%)
Mar 23, 2020 3.456 3.871 3.106 3.355 84,537 -0.12(-3.45%)
Mar 20, 2020 3.770 3.917 3.456 3.475 132,794 -0.27(-7.14%)
Mar 19, 2020 3.586 4.056 3.530 3.742 131,310 +0.15(+4.10%)
Mar 18, 2020 3.659 3.913 3.346 3.595 91,312 -0.34(-8.67%)
Mar 17, 2020 3.558 3.954 3.374 3.936 107,601 +0.42(+12.07%)
Mar 16, 2020 3.779 3.899 3.456 3.512 129,389 -0.36(-9.29%)
Mar 13, 2020 4.378 4.387 3.807 3.871 115,218 -0.43(-10.06%)
Mar 12, 2020 3.687 4.461 3.687 4.304 121,302 +0.28(+6.87%)
Mar 11, 2020 4.240 4.240 3.862 4.028 125,792 -0.34(-7.81%)
Mar 10, 2020 4.249 4.535 4.010 4.369 116,108 +0.28(+6.76%)
Mar 09, 2020 4.784 4.936 3.991 4.092 140,158 -1.12(-21.42%)
Mar 06, 2020 5.263 5.318 5.143 5.208 112,397 -0.14(-2.59%)
Mar 05, 2020 5.540 5.578 5.189 5.346 109,839 -0.31(-5.54%)
Mar 04, 2020 5.650 5.733 5.540 5.659 66,085 +0.06(+0.99%)
Mar 03, 2020 6.166 6.185 5.503 5.604 88,908 -0.57(-9.25%)
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.