Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.220 -0.050 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
May 31, 2022 3.381 3.419 3.229 3.324 316,470 -0.01(-0.28%)
May 27, 2022 3.371 3.419 3.286 3.333 220,601 -0.01(-0.28%)
May 26, 2022 3.381 3.419 3.305 3.343 274,021 +0.05(+1.44%)
May 25, 2022 3.267 3.362 3.267 3.295 155,063 +0.05(+1.46%)
May 24, 2022 3.144 3.276 3.087 3.248 181,254 +0.09(+3.01%)
May 23, 2022 3.030 3.182 2.973 3.153 245,421 +0.10(+3.43%)
May 20, 2022 3.144 3.153 2.972 3.049 179,623 -0.05(-1.53%)
May 19, 2022 3.001 3.163 3.001 3.096 207,787 +0.02(+0.62%)
May 18, 2022 3.182 3.253 3.020 3.077 382,526 -0.15(-4.71%)
May 17, 2022 3.352 3.380 3.201 3.229 510,873 -0.08(-2.56%)
May 16, 2022 3.106 3.338 3.097 3.314 341,437 +0.09(+2.93%)
May 13, 2022 3.172 3.314 3.144 3.220 160,891 +0.09(+3.02%)
May 12, 2022 3.040 3.163 2.955 3.125 179,033 +0.05(+1.53%)
May 11, 2022 3.050 3.314 3.050 3.078 282,770 +0.07(+2.19%)
May 10, 2022 3.135 3.371 2.908 3.012 274,164 -0.11(-3.63%)
May 09, 2022 3.588 3.588 3.116 3.125 547,683 -0.51(-14.03%)
May 06, 2022 3.503 3.739 3.460 3.635 250,644 +0.15(+4.34%)
May 05, 2022 3.588 3.701 3.399 3.484 195,874 -0.17(-4.65%)
May 04, 2022 3.493 3.729 3.375 3.654 296,595 +0.25(+7.20%)
May 03, 2022 3.238 3.474 3.238 3.408 320,971 +0.19(+5.87%)
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.