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 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 28, 2024 3.369 3.382 3.325 3.379 51,555 +0.09(+2.71%)
Mar 27, 2024 3.201 3.330 3.201 3.290 84,864 +0.06(+1.84%)
Mar 26, 2024 3.151 3.270 3.112 3.230 62,787 +0.11(+3.49%)
Mar 25, 2024 3.131 3.216 3.092 3.121 73,317 +0.00(+0.00%)
Mar 22, 2024 3.042 3.121 3.042 3.121 51,459 +0.09(+2.94%)
Mar 21, 2024 3.052 3.062 3.022 3.032 48,176 -0.03(-0.97%)
Mar 20, 2024 2.983 3.072 2.983 3.062 39,894 +0.07(+2.32%)
Mar 19, 2024 2.983 3.053 2.983 2.993 72,678 +0.00(+0.00%)
Mar 18, 2024 3.032 3.042 2.993 2.993 40,679 -0.03(-0.98%)
Mar 15, 2024 3.003 3.043 2.983 3.022 70,163 +0.02(+0.66%)
Mar 14, 2024 3.042 3.072 2.983 3.003 108,873 +0.00(+0.00%)
Mar 13, 2024 3.042 3.052 2.933 3.003 122,498 +0.00(+0.00%)
Mar 12, 2024 3.022 3.072 3.003 3.003 63,187 +0.01(+0.33%)
Mar 11, 2024 2.993 3.022 2.983 2.993 23,021 -0.02(-0.66%)
Mar 08, 2024 3.072 3.072 2.963 3.012 52,356 -0.01(-0.33%)
Mar 07, 2024 2.993 3.022 2.991 3.022 19,506 +0.02(+0.66%)
Mar 06, 2024 2.993 3.022 2.983 3.003 36,957 +0.03(+1.00%)
Mar 05, 2024 3.003 3.012 2.943 2.973 29,872 -0.01(-0.33%)
Mar 04, 2024 3.052 3.052 2.973 2.983 25,471 -0.05(-1.63%)
Mar 01, 2024 3.072 3.102 3.027 3.032 32,426 -0.01(-0.33%)
Feb 29, 2024 3.072 3.072 3.032 3.042 14,987 +0.03(+0.99%)
Feb 28, 2024 3.003 3.042 2.993 3.012 14,706 -0.03(-0.98%)
Feb 27, 2024 3.032 3.082 3.022 3.042 18,860 +0.00(+0.00%)
Feb 26, 2024 3.003 3.072 2.993 3.042 20,510 +0.01(+0.33%)
Feb 23, 2024 3.042 3.083 3.012 3.032 46,668 -0.02(-0.65%)
Feb 22, 2024 3.032 3.092 3.003 3.052 49,784 +0.02(+0.65%)
Feb 21, 2024 2.933 3.072 2.933 3.032 85,534 +0.11(+3.73%)
Feb 20, 2024 2.933 2.988 2.923 2.923 40,976 -0.03(-1.01%)
Feb 16, 2024 3.082 3.082 2.943 2.953 59,549 -0.10(-3.25%)
Feb 15, 2024 3.003 3.063 3.003 3.052 26,807 +0.04(+1.32%)
Feb 14, 2024 2.943 3.012 2.943 3.012 55,007 +0.07(+2.36%)
Feb 13, 2024 2.973 2.993 2.943 2.943 37,750 -0.03(-1.00%)
Feb 12, 2024 2.953 3.022 2.923 2.973 68,235 +0.01(+0.33%)
Feb 09, 2024 3.003 3.042 2.953 2.963 68,519 -0.05(-1.64%)
Feb 08, 2024 2.973 3.052 2.943 3.012 63,119 +0.02(+0.66%)
Feb 07, 2024 3.003 3.042 2.973 2.993 37,302 -0.02(-0.66%)
Feb 06, 2024 3.032 3.067 3.012 3.012 31,360 +0.00(+0.00%)
Feb 05, 2024 3.012 3.022 2.973 3.012 42,268 -0.04(-1.30%)
Feb 02, 2024 3.062 3.062 2.973 3.052 110,534 -0.03(-0.96%)
Feb 01, 2024 3.072 3.151 2.993 3.082 186,016 -0.08(-2.51%)
Jan 31, 2024 3.171 3.201 3.144 3.161 80,790 -0.02(-0.62%)
Jan 30, 2024 3.181 3.191 3.143 3.181 118,449 +0.02(+0.63%)
Jan 29, 2024 3.201 3.201 3.141 3.161 53,127 -0.06(-1.85%)
Jan 26, 2024 3.221 3.221 3.141 3.221 277,222 -0.02(-0.61%)
Jan 25, 2024 3.221 3.240 3.201 3.240 36,155 +0.04(+1.24%)
Jan 24, 2024 3.171 3.216 3.092 3.201 44,158 +0.03(+0.94%)
Jan 23, 2024 3.201 3.211 3.171 3.171 52,366 -0.05(-1.54%)
Jan 22, 2024 3.211 3.221 3.171 3.221 116,480 -0.01(-0.31%)
Jan 19, 2024 3.141 3.230 3.113 3.230 63,269 +0.07(+2.19%)
Jan 18, 2024 3.072 3.161 3.052 3.161 38,351 +0.08(+2.57%)
Jan 17, 2024 3.201 3.201 3.072 3.082 67,591 -0.12(-3.72%)
Jan 16, 2024 3.290 3.320 3.161 3.201 113,076 -0.16(-4.72%)
Jan 12, 2024 3.280 3.389 3.265 3.359 90,491 +0.12(+3.67%)
Jan 11, 2024 3.211 3.250 3.141 3.240 48,785 +0.07(+2.19%)
Jan 10, 2024 3.201 3.201 3.151 3.171 32,770 -0.05(-1.54%)
Jan 09, 2024 3.201 3.270 3.182 3.221 59,894 -0.01(-0.31%)
Jan 08, 2024 3.191 3.230 3.112 3.230 141,997 +0.06(+1.87%)
Jan 05, 2024 3.151 3.221 3.151 3.171 118,628 +0.01(+0.31%)
Jan 04, 2024 3.191 3.191 3.112 3.161 55,894 +0.03(+0.95%)
Jan 03, 2024 3.221 3.240 3.033 3.131 112,270 -0.12(-3.66%)
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.