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 (%)
Mar 31, 2020 3.516 3.590 3.078 3.370 160,013 +0.02(+0.55%)
Mar 30, 2020 3.453 3.534 3.105 3.352 120,343 -0.13(-3.67%)
Mar 27, 2020 3.653 3.809 3.402 3.480 158,095 -0.30(-7.97%)
Mar 26, 2020 3.991 3.991 3.425 3.781 51,598 -0.05(-1.19%)
Mar 25, 2020 3.690 4.092 3.608 3.827 33,526 +0.17(+4.75%)
Mar 24, 2020 3.516 3.699 3.389 3.653 68,503 +0.33(+9.89%)
Mar 23, 2020 3.425 3.836 3.078 3.325 85,310 -0.12(-3.45%)
Mar 20, 2020 3.736 3.882 3.425 3.443 134,009 -0.26(-7.14%)
Mar 19, 2020 3.553 4.019 3.498 3.708 132,511 +0.15(+4.10%)
Mar 18, 2020 3.626 3.877 3.316 3.562 92,147 -0.34(-8.67%)
Mar 17, 2020 3.526 3.918 3.343 3.900 108,585 +0.42(+12.07%)
Mar 16, 2020 3.745 3.864 3.425 3.480 130,573 -0.36(-9.29%)
Mar 13, 2020 4.339 4.348 3.772 3.836 116,272 -0.43(-10.06%)
Mar 12, 2020 3.653 4.421 3.653 4.265 122,412 +0.27(+6.86%)
Mar 11, 2020 4.202 4.202 3.827 3.991 126,942 -0.34(-7.81%)
Mar 10, 2020 4.211 4.494 3.973 4.329 117,170 +0.27(+6.76%)
Mar 09, 2020 4.740 4.891 3.955 4.055 141,440 -1.11(-21.42%)
Mar 06, 2020 5.215 5.270 5.097 5.161 113,425 -0.14(-2.59%)
Mar 05, 2020 5.489 5.528 5.142 5.298 110,844 -0.31(-5.54%)
Mar 04, 2020 5.599 5.681 5.489 5.608 66,690 +0.05(+0.99%)
Mar 03, 2020 6.110 6.129 5.453 5.553 89,721 -0.57(-9.25%)
Mar 02, 2020 6.074 6.120 5.480 6.120 205,153 +0.05(+0.75%)
Feb 28, 2020 5.416 6.129 5.298 6.074 151,964 +0.60(+11.02%)
Feb 27, 2020 5.325 5.608 5.179 5.471 213,871 -0.02(-0.33%)
Feb 26, 2020 5.361 5.508 5.298 5.489 128,330 +0.10(+1.86%)
Feb 25, 2020 5.480 5.480 5.243 5.389 145,205 -0.09(-1.67%)
Feb 24, 2020 5.553 5.699 5.444 5.480 70,118 -0.25(-4.31%)
Feb 21, 2020 6.092 6.092 5.699 5.727 80,909 -0.35(-5.71%)
Feb 20, 2020 5.937 6.110 5.750 6.074 59,534 +0.14(+2.31%)
Feb 19, 2020 6.147 6.293 5.919 5.937 116,665 -0.16(-2.55%)
Feb 18, 2020 5.983 6.156 5.734 6.092 75,898 +0.11(+1.82%)
Feb 14, 2020 6.265 6.265 5.925 5.983 81,944 -0.21(-3.37%)
Feb 13, 2020 6.283 6.283 6.129 6.192 318,563 -0.05(-0.87%)
Feb 12, 2020 6.355 6.428 6.219 6.247 147,105 -0.11(-1.71%)
Feb 11, 2020 6.355 6.437 6.274 6.355 60,327 +0.05(+0.86%)
Feb 10, 2020 6.401 6.464 6.174 6.301 159,707 -0.07(-1.14%)
Feb 07, 2020 6.374 6.446 6.265 6.374 213,673 -0.11(-1.68%)
Feb 06, 2020 6.564 6.775 6.346 6.483 125,080 -0.02(-0.28%)
Feb 05, 2020 6.455 6.610 6.419 6.501 218,509 +0.05(+0.70%)
Feb 04, 2020 6.610 6.819 6.401 6.455 55,121 -0.11(-1.66%)
Feb 03, 2020 6.564 6.601 6.410 6.564 65,269 +0.00(+0.00%)
Jan 31, 2020 6.510 6.587 6.401 6.564 48,462 -0.05(-0.69%)
Jan 30, 2020 6.428 6.619 6.414 6.610 80,090 +0.16(+2.54%)
Jan 29, 2020 6.492 6.622 6.415 6.446 87,670 -0.03(-0.42%)
Jan 28, 2020 6.455 6.592 6.355 6.474 123,198 +0.06(+0.99%)
Jan 27, 2020 6.746 6.773 6.410 6.410 45,864 -0.30(-4.47%)
Jan 24, 2020 6.528 6.809 6.528 6.710 51,325 +0.11(+1.65%)
Jan 23, 2020 6.773 6.918 6.537 6.601 81,142 -0.26(-3.84%)
Jan 22, 2020 7.554 7.662 6.755 6.864 99,469 -0.87(-11.27%)
Jan 21, 2020 7.944 8.053 7.663 7.736 58,043 -0.32(-3.95%)
Jan 17, 2020 8.516 8.665 7.999 8.053 68,067 -0.44(-5.13%)
Jan 16, 2020 8.689 8.898 8.362 8.489 56,551 -0.11(-1.27%)
Jan 15, 2020 8.562 8.761 8.439 8.598 46,476 -0.05(-0.63%)
Jan 14, 2020 8.634 8.902 8.634 8.653 36,567 -0.11(-1.24%)
Jan 13, 2020 8.898 8.898 8.544 8.761 34,955 -0.07(-0.82%)
Jan 10, 2020 8.843 9.206 8.707 8.834 38,989 -0.12(-1.32%)
Jan 09, 2020 9.442 9.461 8.916 8.952 57,040 -0.51(-5.37%)
Jan 08, 2020 9.579 9.660 9.397 9.461 36,439 -0.15(-1.51%)
Jan 07, 2020 9.887 10.03 9.533 9.606 32,918 -0.35(-3.56%)
Jan 06, 2020 9.797 10.22 9.752 9.960 39,362 -0.11(-1.08%)
Jan 03, 2020 9.987 10.09 9.533 10.07 31,830 +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.