Skip to main content
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 (%)
Apr 28, 2023 2.555 2.681 2.546 2.623 50,893 +0.08(+3.04%)
Apr 27, 2023 2.575 2.604 2.536 2.546 62,764 -0.02(-0.75%)
Apr 26, 2023 2.526 2.671 2.526 2.565 72,391 +0.04(+1.53%)
Apr 25, 2023 2.526 2.633 2.517 2.526 92,012 -0.03(-1.14%)
Apr 24, 2023 2.526 2.584 2.526 2.555 39,345 +0.01(+0.38%)
Apr 21, 2023 2.546 2.575 2.526 2.546 46,543 +0.00(+0.00%)
Apr 20, 2023 2.633 2.690 2.536 2.546 68,259 -0.08(-2.95%)
Apr 19, 2023 2.652 2.691 2.623 2.623 61,376 -0.03(-1.09%)
Apr 18, 2023 2.701 2.724 2.652 2.652 74,980 -0.05(-1.79%)
Apr 17, 2023 2.739 2.749 2.691 2.701 112,920 -0.02(-0.71%)
Apr 14, 2023 2.652 2.768 2.642 2.720 120,273 +0.10(+3.69%)
Apr 13, 2023 2.681 2.749 2.623 2.623 65,324 -0.05(-1.81%)
Apr 12, 2023 2.652 2.739 2.651 2.671 133,641 +0.05(+1.84%)
Apr 11, 2023 2.555 2.671 2.555 2.623 101,501 +0.07(+2.65%)
Apr 10, 2023 2.517 2.594 2.517 2.555 52,555 +0.04(+1.54%)
Apr 06, 2023 2.575 2.619 2.497 2.517 73,182 -0.10(-3.70%)
Apr 05, 2023 2.526 2.623 2.517 2.613 137,309 +0.10(+3.85%)
Apr 04, 2023 2.701 2.701 2.499 2.517 78,991 -0.12(-4.41%)
Apr 03, 2023 2.623 2.667 2.507 2.633 189,457 +0.10(+3.82%)
Mar 31, 2023 2.662 2.683 2.517 2.536 146,979 -0.09(-3.32%)
Mar 30, 2023 2.594 2.658 2.555 2.623 157,203 +0.09(+3.44%)
Mar 29, 2023 2.517 2.584 2.459 2.536 87,417 +0.04(+1.55%)
Mar 28, 2023 2.449 2.536 2.449 2.497 47,971 +0.05(+1.98%)
Mar 27, 2023 2.371 2.497 2.362 2.449 94,858 +0.09(+3.69%)
Mar 24, 2023 2.362 2.396 2.333 2.362 71,765 -0.02(-0.81%)
Mar 23, 2023 2.420 2.507 2.381 2.381 162,392 -0.03(-1.20%)
Mar 22, 2023 2.429 2.517 2.400 2.410 190,094 -0.01(-0.40%)
Mar 21, 2023 2.410 2.507 2.391 2.420 161,946 +0.05(+2.04%)
Mar 20, 2023 2.323 2.429 2.323 2.371 207,424 +0.07(+2.94%)
Mar 17, 2023 2.381 2.410 2.284 2.304 125,116 -0.09(-3.64%)
Mar 16, 2023 2.333 2.420 2.255 2.391 172,164 +0.04(+1.65%)
Mar 15, 2023 2.429 2.470 2.304 2.352 306,266 -0.20(-7.95%)
Mar 14, 2023 2.488 2.633 2.488 2.555 206,051 +0.08(+3.12%)
Mar 13, 2023 2.517 2.575 2.449 2.478 191,663 -0.07(-2.66%)
Mar 10, 2023 2.613 2.662 2.546 2.546 269,910 -0.10(-3.66%)
Mar 09, 2023 2.759 2.807 2.633 2.642 164,052 -0.11(-3.87%)
Mar 08, 2023 2.739 2.797 2.652 2.749 191,848 +0.01(+0.35%)
Mar 07, 2023 2.797 2.817 2.720 2.739 110,980 -0.05(-1.74%)
Mar 06, 2023 2.884 2.894 2.759 2.788 218,491 -0.12(-4.00%)
Mar 03, 2023 2.846 2.942 2.846 2.904 135,178 +0.06(+2.04%)
Mar 02, 2023 2.807 2.884 2.778 2.846 147,698 +0.05(+1.73%)
Mar 01, 2023 2.817 2.894 2.788 2.797 113,453 +0.02(+0.70%)
Feb 28, 2023 2.894 2.904 2.778 2.778 170,548 -0.09(-3.04%)
Feb 27, 2023 2.875 2.942 2.865 2.865 132,415 +0.00(+0.00%)
Feb 24, 2023 2.797 2.875 2.778 2.865 104,042 +0.02(+0.68%)
Feb 23, 2023 2.884 2.885 2.807 2.846 63,930 +0.01(+0.34%)
Feb 22, 2023 2.855 2.913 2.807 2.836 126,443 -0.05(-1.68%)
Feb 21, 2023 2.875 2.904 2.807 2.884 233,181 -0.02(-0.67%)
Feb 17, 2023 2.952 2.961 2.855 2.904 238,670 -0.05(-1.64%)
Feb 16, 2023 2.991 3.049 2.952 2.952 137,616 -0.04(-1.21%)
Feb 15, 2023 2.979 3.046 2.960 2.988 195,680 -0.01(-0.32%)
Feb 14, 2023 2.940 3.037 2.940 2.998 135,636 +0.01(+0.32%)
Feb 13, 2023 3.075 3.075 2.931 2.988 192,142 -0.08(-2.51%)
Feb 10, 2023 2.998 3.123 2.902 3.065 189,656 +0.17(+5.98%)
Feb 09, 2023 3.171 3.200 2.806 2.892 598,555 -0.30(-9.34%)
Feb 08, 2023 3.286 3.296 3.094 3.190 186,347 -0.05(-1.48%)
Feb 07, 2023 3.209 3.238 3.142 3.238 164,326 +0.07(+2.12%)
Feb 06, 2023 3.325 3.358 3.142 3.171 226,917 -0.15(-4.62%)
Feb 03, 2023 3.363 3.420 3.296 3.325 106,089 -0.03(-0.86%)
Feb 02, 2023 3.469 3.507 3.309 3.354 168,941 -0.11(-3.06%)
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.