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, 2023 3.536 3.580 3.439 3.498 156,720 +0.00(+0.00%)
Jan 30, 2023 3.672 3.672 3.468 3.498 219,644 -0.19(-5.25%)
Jan 27, 2023 3.730 3.749 3.643 3.691 83,001 -0.05(-1.30%)
Jan 26, 2023 3.788 3.788 3.701 3.740 71,861 -0.02(-0.52%)
Jan 25, 2023 3.682 3.788 3.662 3.759 149,463 +0.06(+1.57%)
Jan 24, 2023 3.759 3.759 3.653 3.701 112,269 -0.01(-0.26%)
Jan 23, 2023 3.798 3.798 3.673 3.711 119,309 -0.05(-1.29%)
Jan 20, 2023 3.798 3.827 3.701 3.759 109,265 -0.04(-1.02%)
Jan 19, 2023 3.691 3.798 3.672 3.798 73,981 +0.11(+2.89%)
Jan 18, 2023 3.895 3.895 3.662 3.691 164,826 -0.25(-6.39%)
Jan 17, 2023 3.895 3.943 3.827 3.943 251,472 +0.07(+1.75%)
Jan 13, 2023 3.885 3.963 3.769 3.875 264,898 +0.01(+0.25%)
Jan 12, 2023 3.866 3.904 3.837 3.866 93,314 +0.01(+0.25%)
Jan 11, 2023 3.866 3.866 3.769 3.856 100,131 +0.06(+1.53%)
Jan 10, 2023 3.788 3.798 3.711 3.798 105,260 +0.04(+1.03%)
Jan 09, 2023 3.779 3.827 3.701 3.759 173,181 +0.08(+2.11%)
Jan 06, 2023 3.565 3.738 3.536 3.682 117,130 +0.17(+4.97%)
Jan 05, 2023 3.585 3.624 3.507 3.507 85,313 -0.16(-4.23%)
Jan 04, 2023 3.488 3.662 3.488 3.662 102,284 +0.06(+1.61%)
Jan 03, 2023 3.769 3.811 3.468 3.604 198,704 -0.16(-4.37%)
Dec 30, 2022 3.837 3.837 3.711 3.769 68,601 -0.03(-0.77%)
Dec 29, 2022 3.643 3.846 3.643 3.798 89,588 +0.16(+4.26%)
Dec 28, 2022 3.817 3.817 3.633 3.643 117,501 -0.16(-4.08%)
Dec 27, 2022 3.895 3.895 3.730 3.798 63,378 -0.05(-1.26%)
Dec 23, 2022 3.779 3.856 3.722 3.846 74,648 +0.13(+3.39%)
Dec 22, 2022 3.866 3.866 3.624 3.720 89,195 -0.13(-3.27%)
Dec 21, 2022 3.827 3.914 3.715 3.846 94,864 +0.08(+2.06%)
Dec 20, 2022 3.556 3.769 3.517 3.769 141,758 +0.19(+5.42%)
Dec 19, 2022 3.904 3.914 3.546 3.575 264,017 -0.30(-7.75%)
Dec 16, 2022 3.895 4.011 3.808 3.875 201,798 -0.15(-3.61%)
Dec 15, 2022 3.662 4.059 3.604 4.021 276,613 +0.34(+9.21%)
Dec 14, 2022 3.633 3.779 3.507 3.682 508,433 +0.18(+5.26%)
Dec 13, 2022 3.430 3.604 3.401 3.498 652,747 +0.10(+2.85%)
Dec 12, 2022 3.323 3.420 3.255 3.401 236,182 +0.11(+3.24%)
Dec 09, 2022 3.294 3.391 3.226 3.294 146,864 +0.02(+0.59%)
Dec 08, 2022 3.372 3.391 3.275 3.275 137,350 -0.02(-0.59%)
Dec 07, 2022 3.420 3.425 3.284 3.294 212,237 -0.08(-2.30%)
Dec 06, 2022 3.381 3.449 3.343 3.372 178,982 -0.04(-1.14%)
Dec 05, 2022 3.604 3.846 3.362 3.410 326,920 -0.13(-3.56%)
Dec 02, 2022 3.507 3.589 3.498 3.536 93,643 -0.02(-0.55%)
Dec 01, 2022 3.527 3.608 3.517 3.556 119,434 +0.06(+1.66%)
Nov 30, 2022 3.594 3.594 3.498 3.498 90,009 -0.03(-0.82%)
Nov 29, 2022 3.565 3.599 3.488 3.527 102,944 +0.01(+0.28%)
Nov 28, 2022 3.517 3.643 3.468 3.517 102,978 -0.07(-1.89%)
Nov 25, 2022 3.507 3.624 3.507 3.585 100,590 +0.08(+2.21%)
Nov 23, 2022 3.488 3.585 3.488 3.507 102,706 -0.04(-1.09%)
Nov 22, 2022 3.536 3.623 3.498 3.546 88,372 +0.07(+1.95%)
Nov 21, 2022 3.411 3.478 3.228 3.478 308,836 +0.04(+1.12%)
Nov 18, 2022 3.420 3.565 3.416 3.440 160,584 -0.06(-1.65%)
Nov 17, 2022 3.555 3.561 3.440 3.497 138,186 -0.09(-2.42%)
Nov 16, 2022 3.632 3.671 3.546 3.584 241,925 -0.13(-3.38%)
Nov 15, 2022 3.575 3.738 3.497 3.709 229,943 +0.13(+3.49%)
Nov 14, 2022 3.632 3.681 3.565 3.584 260,726 -0.09(-2.36%)
Nov 11, 2022 3.864 3.888 3.661 3.671 313,983 -0.10(-2.56%)
Nov 10, 2022 3.690 3.810 3.632 3.767 155,527 +0.13(+3.44%)
Nov 09, 2022 3.892 3.892 3.584 3.642 207,189 -0.31(-7.80%)
Nov 08, 2022 4.210 4.210 3.883 3.950 225,214 -0.20(-4.87%)
Nov 07, 2022 3.970 4.182 3.921 4.153 341,259 +0.23(+5.90%)
Nov 04, 2022 3.979 4.085 3.806 3.921 122,354 +0.13(+3.56%)
Nov 03, 2022 3.709 3.854 3.681 3.787 87,617 +0.02(+0.51%)
Nov 02, 2022 3.892 3.921 3.738 3.767 118,321 -0.15(-3.93%)
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.