Phx Minerals Inc (NY: PHX )

3.050 USD -0.070 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 3.190 3.190 2.990 3.050 229,608 -0.07(-2.24%)
Jul 22, 2021 3.210 3.250 3.040 3.120 77,446 -0.09(-2.80%)
Jul 21, 2021 3.190 3.345 3.164 3.210 159,542 +0.17(+5.59%)
Jul 20, 2021 2.940 3.130 2.820 3.040 254,992 +0.12(+4.11%)
Jul 19, 2021 2.820 2.980 2.750 2.920 359,810 -0.09(-2.99%)
Jul 16, 2021 3.270 3.280 3.000 3.010 261,737 -0.25(-7.67%)
Jul 15, 2021 3.150 3.391 3.120 3.260 278,394 +0.06(+1.87%)
Jul 14, 2021 3.310 3.410 3.140 3.200 244,199 -0.12(-3.61%)
Jul 13, 2021 3.450 3.450 3.290 3.320 256,961 -0.13(-3.77%)
Jul 12, 2021 3.650 3.690 3.450 3.450 417,635 -0.31(-8.24%)
Jul 09, 2021 3.450 3.810 3.310 3.760 689,351 +0.48(+14.63%)
Jul 08, 2021 3.230 3.380 3.100 3.280 661,120 -0.15(-4.37%)
Jul 07, 2021 3.750 3.860 3.410 3.430 462,344 -0.31(-8.29%)
Jul 06, 2021 4.280 4.340 3.740 3.740 551,569 -0.47(-11.16%)
Jul 02, 2021 3.900 4.370 3.870 4.210 1,029,064 +0.43(+11.38%)
Jul 01, 2021 3.810 3.880 3.660 3.780 233,048 +0.06(+1.61%)
Jun 30, 2021 3.700 3.780 3.630 3.720 127,418 +0.01(+0.27%)
Jun 29, 2021 3.810 3.880 3.680 3.710 179,433 -0.06(-1.59%)
Jun 28, 2021 3.940 3.950 3.662 3.770 232,946 -0.17(-4.31%)
Jun 25, 2021 3.800 4.000 3.800 3.940 307,730 +0.14(+3.68%)
Jun 24, 2021 3.750 3.800 3.660 3.800 228,529 +0.12(+3.26%)
Jun 23, 2021 3.730 3.800 3.610 3.680 329,434 +0.01(+0.27%)
Jun 22, 2021 3.740 3.740 3.440 3.670 328,054 -0.05(-1.34%)
Jun 21, 2021 3.380 3.730 3.380 3.720 300,470 +0.36(+10.71%)
Jun 18, 2021 3.450 3.610 3.360 3.360 344,900 -0.20(-5.62%)
Jun 17, 2021 3.670 3.830 3.360 3.560 345,366 -0.11(-3.00%)
Jun 16, 2021 3.750 3.840 3.600 3.670 339,490 -0.07(-1.87%)
Jun 15, 2021 3.600 3.740 3.510 3.740 177,100 +0.17(+4.76%)
Jun 14, 2021 3.620 3.800 3.540 3.570 414,813 +0.03(+0.85%)
Jun 11, 2021 3.420 3.540 3.360 3.540 174,920 +0.16(+4.73%)
Jun 10, 2021 3.450 3.530 3.310 3.380 207,600 -0.01(-0.29%)
Jun 09, 2021 3.470 3.510 3.360 3.390 248,188 -0.06(-1.74%)
Jun 08, 2021 3.310 3.560 3.200 3.450 374,925 +0.10(+2.99%)
Jun 07, 2021 3.430 3.440 3.070 3.350 511,730 -0.06(-1.76%)
Jun 04, 2021 3.450 3.470 3.240 3.410 367,490 -0.02(-0.58%)
Jun 03, 2021 3.130 3.469 3.060 3.430 681,153 +0.28(+8.89%)
Jun 02, 2021 3.110 3.190 3.010 3.150 438,914 +0.14(+4.65%)
Jun 01, 2021 2.920 3.080 2.920 3.010 426,967 +0.15(+5.24%)
May 28, 2021 2.890 2.930 2.795 2.860 214,847 -0.03(-1.04%)
May 27, 2021 2.780 2.920 2.780 2.890 176,349 +0.11(+3.96%)
May 26, 2021 2.800 2.870 2.720 2.780 259,585 -0.03(-1.07%)
May 25, 2021 2.820 2.930 2.800 2.810 124,746 -0.01(-0.35%)
May 24, 2021 2.980 2.980 2.750 2.820 284,603 -0.14(-4.73%)
May 21, 2021 2.950 3.002 2.860 2.960 208,597 +0.01(+0.34%)
May 20, 2021 2.970 2.980 2.810 2.950 205,235 -0.03(-1.01%)
May 19, 2021 2.870 2.980 2.760 2.980 217,773 +0.03(+1.02%)
May 18, 2021 2.910 3.000 2.857 2.950 295,659 +0.03(+1.03%)
May 17, 2021 3.090 3.218 2.640 2.920 1,359,236 -0.13(-4.26%)
May 14, 2021 3.150 3.300 2.980 3.050 445,870 -0.07(-2.24%)
May 13, 2021 3.080 3.500 2.970 3.120 770,473 +0.03(+0.97%)
May 12, 2021 2.810 3.240 2.780 3.090 1,532,153 +0.35(+12.77%)
May 11, 2021 2.600 2.790 2.510 2.740 353,186 +0.08(+3.01%)
May 10, 2021 2.740 2.890 2.590 2.660 544,023 -0.07(-2.56%)
May 07, 2021 2.890 2.930 2.720 2.730 695,200 -0.15(-5.21%)
May 06, 2021 3.000 3.000 2.725 2.880 447,721 -0.12(-4.00%)
May 05, 2021 3.040 3.140 2.950 3.000 303,422 -0.03(-0.99%)
May 04, 2021 3.180 3.180 2.850 3.030 635,271 -0.12(-3.81%)
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.