PHX Minerals Inc. Common Stockのデータ

PHX Minerals Inc. Common Stockの基本情報

名前 PHX Minerals Inc. Common Stock
ティッカー PHX
国 United States
上場年 nan
セクター Energy

PHX Minerals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.76 3.35 3.71 3.52 273000.0 3.52
2021-02-12 3.33 3.11 3.11 3.31 167700.0 3.31
2021-02-11 3.18 2.99 3.16 3.06 202600.0 3.06
2021-02-10 3.31 3.04 3.29 3.17 153400.0 3.17
2021-02-09 3.33 2.92 3.2 3.31 456400.0 3.31
2021-02-08 3.6 3.32 3.45 3.45 524600.0 3.45
2021-02-05 3.32 3.08 3.14 3.22 294300.0 3.22
2021-02-04 3.14 2.9 2.98 3.09 173100.0 3.09
2021-02-03 2.98 2.76 2.76 2.94 152300.0 2.94
2021-02-02 2.83 2.7 2.79 2.76 88300.0 2.76
2021-02-01 2.8 2.61 2.8 2.73 97000.0 2.73
2021-01-29 2.96 2.65 2.92 2.75 104600.0 2.75
2021-01-28 3.06 2.78 3.03 2.94 130600.0 2.94
2021-01-27 3.09 2.85 2.96 2.95 157700.0 2.95
2021-01-26 3.05 2.81 2.83 3.0 153700.0 3.0
2021-01-25 2.97 2.66 2.96 2.79 246500.0 2.79
2021-01-22 3.04 2.76 2.93 3.01 288000.0 3.01
2021-01-21 3.42 3.04 3.3 3.05 156800.0 3.05
2021-01-20 3.28 3.1 3.21 3.25 146500.0 3.25
2021-01-19 3.25 2.92 2.92 3.23 262200.0 3.23
2021-01-15 2.87 2.7 2.73 2.83 206300.0 2.83
2021-01-14 2.73 2.58 2.58 2.72 186400.0 2.72
2021-01-13 2.72 2.55 2.66 2.6 137300.0 2.6
2021-01-12 2.64 2.43 2.43 2.6 281000.0 2.6
2021-01-11 2.47 2.35 2.38 2.4 101800.0 2.4
2021-01-08 2.54 2.27 2.53 2.31 300800.0 2.31
2021-01-07 2.77 2.47 2.65 2.5 142500.0 2.5
2021-01-06 2.77 2.5 2.58 2.58 279700.0 2.58
2021-01-05 2.6 2.36 2.36 2.54 264200.0 2.54
2021-01-04 2.39 2.28 2.37 2.36 111700.0 2.36
2020-12-31 2.41 2.27 2.3 2.3 109700.0 2.3
2020-12-30 2.33 2.2 2.21 2.3 82400.0 2.3
2020-12-29 2.37 2.2 2.34 2.23 97700.0 2.23
2020-12-28 2.47 2.26 2.37 2.3 137700.0 2.3
2020-12-24 2.39 2.26 2.39 2.32 104200.0 2.32
2020-12-23 2.37 2.17 2.21 2.31 165600.0 2.31
2020-12-22 2.44 2.1 2.26 2.16 213200.0 2.16
2020-12-21 2.48 2.23 2.48 2.28 231600.0 2.28
2020-12-18 2.64 2.29 2.29 2.51 701600.0 2.51
2020-12-17 2.29 2.03 2.04 2.28 344900.0 2.28
2020-12-16 2.05 1.98 2.03 2.02 264500.0 2.02
2020-12-15 2.08 1.98 2.05 2.04 168900.0 2.04
2020-12-14 2.34 2.06 2.32 2.08 243900.0 2.08
2020-12-11 2.33 2.11 2.22 2.28 315100.0 2.28
2020-12-10 2.37 2.05 2.09 2.36 353500.0 2.36
2020-12-09 2.2 2.0 2.2 2.1 168900.0 2.1
2020-12-08 2.2 2.05 2.15 2.12 160600.0 2.12
2020-12-07 2.25 2.07 2.24 2.12 167800.0 2.12
2020-12-04 2.5 2.05 2.49 2.22 569700.0 2.22
2020-12-03 2.2 1.77 1.85 2.2 359000.0 2.2
2020-12-02 1.82 1.68 1.72 1.81 218000.0 1.81
2020-12-01 1.79 1.7 1.77 1.72 116500.0 1.72
2020-11-30 1.79 1.7 1.79 1.73 197200.0 1.73
2020-11-27 1.89 1.76 1.85 1.82 83100.0 1.82
2020-11-25 1.94 1.72 1.94 1.8 156700.0 1.8
2020-11-24 1.97 1.8 1.8 1.88 261900.0 1.88
2020-11-23 1.78 1.69 1.69 1.78 219300.0 1.78
2020-11-20 1.77 1.66 1.76 1.68 149800.0 1.68
2020-11-19 1.76 1.66 1.69 1.74 70300.0 1.73
2020-11-18 1.78 1.66 1.77 1.69 100000.0 1.68
2020-11-17 1.77 1.69 1.75 1.75 82300.0 1.74
2020-11-16 1.83 1.69 1.77 1.74 159100.0 1.73
2020-11-13 1.67 1.52 1.59 1.64 214900.0 1.63
2020-11-12 1.84 1.56 1.84 1.59 174600.0 1.58
2020-11-11 1.83 1.72 1.72 1.79 116200.0 1.78
2020-11-10 1.75 1.61 1.66 1.72 104100.0 1.71
2020-11-09 1.69 1.56 1.59 1.66 191500.0 1.65
2020-11-06 1.58 1.51 1.57 1.55 133300.0 1.54
2020-11-05 1.6 1.5 1.5 1.6 141200.0 1.59
2020-11-04 1.56 1.48 1.54 1.52 67500.0 1.51
2020-11-03 1.59 1.51 1.59 1.53 51800.0 1.52
2020-11-02 1.57 1.49 1.5 1.52 70800.0 1.51
2020-10-30 1.51 1.44 1.47 1.5 52700.0 1.49
2020-10-29 1.48 1.36 1.43 1.47 122500.0 1.46
2020-10-28 1.5 1.37 1.5 1.44 148800.0 1.43
2020-10-27 1.56 1.51 1.56 1.52 42800.0 1.51
2020-10-26 1.7 1.5 1.65 1.55 69700.0 1.54
2020-10-23 1.65 1.61 1.63 1.62 89400.0 1.61
2020-10-22 1.64 1.57 1.59 1.62 118000.0 1.61
2020-10-21 1.62 1.54 1.6 1.57 80900.0 1.56
2020-10-20 1.67 1.54 1.56 1.6 84300.0 1.59
2020-10-19 1.69 1.53 1.69 1.56 105600.0 1.55
2020-10-16 1.66 1.62 1.62 1.63 92300.0 1.62
2020-10-15 1.66 1.52 1.62 1.64 296400.0 1.63
2020-10-14 2.08 1.6 1.6 1.7 2408200.0 1.69
2020-10-13 1.7 1.55 1.6 1.59 113700.0 1.58
2020-10-12 1.69 1.6 1.68 1.63 119800.0 1.62
2020-10-09 1.84 1.63 1.81 1.64 231200.0 1.63
2020-10-08 1.7 1.47 1.47 1.65 147100.0 1.64
2020-10-07 1.54 1.45 1.48 1.48 70800.0 1.47
2020-10-06 1.6 1.46 1.58 1.47 113400.0 1.46
2020-10-05 1.6 1.5 1.5 1.54 84700.0 1.53
2020-10-02 1.54 1.4 1.4 1.49 56200.0 1.48
2020-10-01 1.53 1.41 1.5 1.43 115200.0 1.42
2020-09-30 1.66 1.43 1.62 1.43 318700.0 1.42
2020-09-29 1.77 1.66 1.75 1.66 74600.0 1.65
2020-09-28 1.78 1.62 1.65 1.73 98300.0 1.72
2020-09-25 1.66 1.6 1.61 1.6 138500.0 1.59
2020-09-24 1.68 1.61 1.67 1.63 135100.0 1.62
2020-09-23 1.72 1.67 1.7 1.67 77600.0 1.66
2020-09-22 1.76 1.68 1.72 1.7 60900.0 1.69
2020-09-21 1.77 1.72 1.77 1.73 34000.0 1.72
2020-09-18 1.8 1.74 1.74 1.79 61300.0 1.78
2020-09-17 1.82 1.75 1.76 1.77 40900.0 1.76
2020-09-16 1.83 1.75 1.78 1.78 81800.0 1.77
2020-09-15 1.83 1.75 1.79 1.76 61300.0 1.75
2020-09-14 1.82 1.76 1.82 1.8 80200.0 1.79
2020-09-11 1.82 1.7 1.77 1.81 84000.0 1.8
2020-09-10 1.81 1.7 1.78 1.73 122900.0 1.72
2020-09-09 1.92 1.77 1.92 1.78 70500.0 1.77
2020-09-08 1.91 1.75 1.89 1.82 163200.0 1.81
2020-09-04 2.06 1.83 1.97 1.89 208600.0 1.88
2020-09-03 2.2 1.87 2.04 1.93 1006100.0 1.92
2020-09-02 1.84 1.67 1.8 1.68 182500.0 1.67
2020-09-01 1.89 1.8 1.89 1.82 62100.0 1.81
2020-08-31 1.94 1.87 1.91 1.89 132900.0 1.88
2020-08-28 2.08 1.87 2.0 1.92 472000.0 1.91
2020-08-27 2.22 2.05 2.22 2.1 137000.0 2.09
2020-08-26 2.18 2.04 2.11 2.17 69700.0 2.16
2020-08-25 2.12 2.01 2.02 2.09 45600.0 2.07
2020-08-24 2.1 2.02 2.07 2.04 83400.0 2.02
2020-08-21 2.14 2.06 2.13 2.1 55100.0 2.08
2020-08-20 2.17 2.03 2.12 2.13 138000.0 2.11
2020-08-19 2.17 2.11 2.15 2.15 97400.0 2.13
2020-08-18 2.23 2.15 2.15 2.18 48300.0 2.16
2020-08-17 2.2 2.11 2.2 2.16 94000.0 2.14
2020-08-14 2.29 2.15 2.21 2.22 103500.0 2.2
2020-08-13 2.34 2.26 2.34 2.32 39500.0 2.3
2020-08-12 2.41 2.29 2.41 2.34 82400.0 2.32
2020-08-11 2.48 2.28 2.43 2.28 62300.0 2.26
2020-08-10 2.45 2.34 2.39 2.39 73000.0 2.36
2020-08-07 2.4 2.27 2.32 2.28 45900.0 2.26
2020-08-06 2.44 2.32 2.37 2.33 49100.0 2.31
2020-08-05 2.52 2.33 2.42 2.39 85600.0 2.36
2020-08-04 2.46 2.22 2.22 2.38 204100.0 2.35
2020-08-03 2.28 2.18 2.25 2.21 133000.0 2.19
2020-07-31 2.34 2.1 2.29 2.2 292300.0 2.18
2020-07-30 2.31 2.2 2.29 2.24 139200.0 2.22
2020-07-29 2.43 2.31 2.43 2.35 126100.0 2.33
2020-07-28 2.48 2.37 2.43 2.4 96600.0 2.37
2020-07-27 2.62 2.43 2.62 2.43 106100.0 2.4
2020-07-24 2.62 2.54 2.57 2.54 35500.0 2.51
2020-07-23 2.67 2.49 2.52 2.54 214800.0 2.51
2020-07-22 2.63 2.47 2.5 2.52 101000.0 2.49
2020-07-21 2.57 2.43 2.48 2.5 90700.0 2.47
2020-07-20 2.56 2.43 2.56 2.43 65300.0 2.4
2020-07-17 2.54 2.45 2.51 2.5 100900.0 2.47
2020-07-16 2.63 2.47 2.5 2.47 72300.0 2.44
2020-07-15 2.6 2.48 2.52 2.5 71100.0 2.47
2020-07-14 2.6 2.45 2.6 2.5 62700.0 2.47
2020-07-13 2.75 2.5 2.5 2.56 212900.0 2.53
2020-07-10 2.62 2.43 2.43 2.49 81500.0 2.46
2020-07-09 2.62 2.33 2.49 2.5 189300.0 2.47
2020-07-08 2.52 2.36 2.47 2.42 143700.0 2.39
2020-07-07 2.71 2.45 2.67 2.46 218000.0 2.43
2020-07-06 2.82 2.62 2.79 2.66 133200.0 2.63
2020-07-02 2.77 2.56 2.61 2.74 250000.0 2.71
2020-07-01 2.88 2.54 2.73 2.56 249800.0 2.53
2020-06-30 2.83 2.5 2.83 2.68 434400.0 2.65
2020-06-29 3.07 2.54 2.58 2.79 393300.0 2.76
2020-06-26 2.62 2.44 2.56 2.54 1717200.0 2.51
2020-06-25 2.78 2.55 2.65 2.6 300900.0 2.57
2020-06-24 2.93 2.59 2.92 2.69 352400.0 2.66
2020-06-23 3.09 2.92 3.07 2.94 234100.0 2.91
2020-06-22 3.13 2.92 3.12 3.0 258800.0 2.97
2020-06-19 3.21 2.97 3.21 2.98 417100.0 2.95
2020-06-18 3.31 3.11 3.16 3.14 136200.0 3.11
2020-06-17 3.64 3.18 3.64 3.22 98200.0 3.19
2020-06-16 4.07 3.58 3.84 3.65 90200.0 3.61
2020-06-15 3.84 3.52 3.77 3.7 112100.0 3.66
2020-06-12 4.04 3.65 4.01 3.82 87000.0 3.78
2020-06-11 4.09 3.74 3.98 3.75 116500.0 3.71
2020-06-10 5.24 4.15 5.24 4.16 180300.0 4.12
2020-06-09 5.34 4.86 5.27 5.24 122600.0 5.18
2020-06-08 5.43 4.62 4.7 5.38 219100.0 5.32
2020-06-05 4.43 4.03 4.24 4.27 140000.0 4.23
2020-06-04 4.27 3.96 4.08 4.13 71200.0 4.09
2020-06-03 4.1 3.82 3.94 4.06 143900.0 4.02
2020-06-02 4.19 3.87 4.14 3.91 105400.0 3.87
2020-06-01 4.24 4.01 4.22 4.09 81100.0 4.05
2020-05-29 4.6 4.15 4.6 4.18 58600.0 4.14
2020-05-28 4.72 4.44 4.52 4.64 56800.0 4.59
2020-05-27 4.5 4.04 4.2 4.46 64300.0 4.41
2020-05-26 4.26 3.91 4.26 4.11 96700.0 4.07
2020-05-22 4.51 4.01 4.51 4.14 74500.0 4.1
2020-05-21 4.53 4.31 4.5 4.42 52900.0 4.37
2020-05-20 4.59 4.35 4.46 4.45 87500.0 4.4
2020-05-19 4.75 4.24 4.67 4.3 75300.0 4.24
2020-05-18 4.62 4.0 4.0 4.62 124300.0 4.56
2020-05-15 4.24 3.74 4.19 3.77 138800.0 3.72
2020-05-14 4.58 3.89 4.0 4.09 121000.0 4.04
2020-05-13 4.12 3.83 4.02 4.03 116700.0 3.98
2020-05-12 4.13 3.99 4.13 4.0 112800.0 3.95
2020-05-11 4.25 4.0 4.02 4.0 97100.0 3.95
2020-05-08 4.25 4.0 4.0 4.17 63000.0 4.12
2020-05-07 4.13 3.89 3.93 4.02 82800.0 3.97
2020-05-06 3.88 3.64 3.84 3.86 79000.0 3.81
2020-05-05 4.15 3.81 4.06 3.85 72100.0 3.8
2020-05-04 4.05 3.83 3.83 3.9 62900.0 3.85
2020-05-01 4.19 3.84 4.19 4.0 76600.0 3.95
2020-04-30 4.45 4.12 4.45 4.33 87500.0 4.27
2020-04-29 4.51 3.81 3.85 4.41 118100.0 4.35
2020-04-28 3.88 3.56 3.69 3.69 48700.0 3.64
2020-04-27 3.68 3.3 3.34 3.61 121000.0 3.56
2020-04-24 3.9 3.34 3.75 3.41 84500.0 3.37
2020-04-23 4.01 3.57 3.57 3.63 98200.0 3.58
2020-04-22 3.66 3.2 3.27 3.57 78100.0 3.52
2020-04-21 3.22 3.02 3.06 3.13 91100.0 3.09
2020-04-20 3.3 3.02 3.09 3.09 101300.0 3.05
2020-04-17 3.35 3.08 3.18 3.15 85500.0 3.11
2020-04-16 3.35 3.12 3.29 3.16 105500.0 3.12
2020-04-15 3.45 3.13 3.45 3.18 97000.0 3.14
2020-04-14 3.73 3.36 3.6 3.46 82600.0 3.42
2020-04-13 3.84 3.56 3.77 3.6 86600.0 3.55
2020-04-09 4.18 3.44 3.9 3.65 66400.0 3.6
2020-04-08 3.79 3.35 3.39 3.7 84200.0 3.65
2020-04-07 3.73 3.22 3.63 3.37 110300.0 3.33
2020-04-06 3.79 3.31 3.45 3.5 89100.0 3.46
2020-04-03 3.42 3.19 3.3 3.37 126800.0 3.33
2020-04-02 3.79 3.23 3.37 3.38 143400.0 3.34
2020-04-01 3.73 3.28 3.69 3.35 124100.0 3.31
2020-03-31 3.93 3.37 3.85 3.69 146200.0 3.64
2020-03-30 3.87 3.4 3.78 3.67 109900.0 3.62
2020-03-27 4.17 3.73 4.0 3.81 144400.0 3.76
2020-03-26 4.37 3.75 4.37 4.14 47100.0 4.09
2020-03-25 4.48 3.95 4.04 4.19 30600.0 4.14
2020-03-24 4.05 3.71 3.85 4.0 62600.0 3.95
2020-03-23 4.2 3.37 3.75 3.64 77900.0 3.59
2020-03-20 4.25 3.75 4.09 3.77 122400.0 3.72
2020-03-19 4.4 3.83 3.89 4.06 121000.0 4.01
2020-03-18 4.25 3.63 3.97 3.9 84200.0 3.85
2020-03-17 4.29 3.66 3.86 4.27 99200.0 4.22
2020-03-16 4.23 3.75 4.1 3.81 119300.0 3.76
2020-03-13 4.76 4.13 4.75 4.2 106300.0 4.15
2020-03-12 4.84 4.0 4.0 4.67 111800.0 4.61
2020-03-11 4.6 4.19 4.6 4.37 115900.0 4.31
2020-03-10 4.92 4.35 4.61 4.74 107000.0 4.68
2020-03-09 5.36 4.33 5.19 4.44 129200.0 4.38
2020-03-06 5.77 5.58 5.71 5.65 103700.0 5.58
2020-03-05 6.05 5.63 6.01 5.8 101200.0 5.73
2020-03-04 6.22 6.01 6.13 6.14 60900.0 6.06
2020-03-03 6.71 5.97 6.69 6.08 81900.0 6.0
2020-03-02 6.7 6.0 6.65 6.7 187400.0 6.61
2020-02-28 6.71 5.8 5.84 6.65 138900.0 6.56
2020-02-27 6.14 5.67 5.83 5.99 195300.0 5.91
2020-02-26 6.03 5.8 5.87 6.01 117200.0 5.93
2020-02-25 6.0 5.74 6.0 5.9 132600.0 5.82
2020-02-24 6.24 5.96 6.08 6.0 64000.0 5.92
2020-02-21 6.67 6.24 6.67 6.27 73900.0 6.19
2020-02-20 6.69 6.3 6.5 6.65 54400.0 6.56
2020-02-19 6.89 6.48 6.73 6.5 106600.0 6.42
2020-02-18 6.78 6.32 6.46 6.71 68900.0 6.58