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

Phx Minerals Inc (NY: PHX )

3.300 -0.130 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2022 2.851 3.033 2.790 2.918 378,884 +0.05(+1.66%)
Mar 30, 2022 2.813 2.909 2.766 2.870 267,360 +0.11(+4.15%)
Mar 29, 2022 2.642 2.794 2.584 2.756 300,316 +0.07(+2.48%)
Mar 28, 2022 2.689 2.737 2.642 2.689 172,755 -0.06(-2.08%)
Mar 25, 2022 2.661 2.813 2.661 2.746 126,877 +0.07(+2.49%)
Mar 24, 2022 2.718 2.727 2.661 2.680 55,988 -0.04(-1.40%)
Mar 23, 2022 2.699 2.775 2.622 2.718 286,968 +0.07(+2.52%)
Mar 22, 2022 2.603 2.695 2.537 2.651 134,600 +0.05(+1.83%)
Mar 21, 2022 2.632 2.689 2.603 2.603 118,113 +0.03(+1.11%)
Mar 18, 2022 2.651 2.661 2.565 2.575 158,260 -0.07(-2.53%)
Mar 17, 2022 2.565 2.680 2.556 2.642 179,769 +0.13(+5.32%)
Mar 16, 2022 2.413 2.556 2.346 2.508 167,449 +0.14(+6.05%)
Mar 15, 2022 2.365 2.470 2.346 2.365 238,870 -0.09(-3.50%)
Mar 14, 2022 2.632 2.642 2.432 2.451 394,723 -0.25(-9.19%)
Mar 11, 2022 2.851 2.909 2.670 2.699 278,763 -0.17(-5.98%)
Mar 10, 2022 2.909 2.937 2.804 2.870 308,196 +0.02(+0.67%)
Mar 09, 2022 2.794 2.899 2.670 2.851 501,507 -0.11(-3.86%)
Mar 08, 2022 3.309 3.385 2.670 2.966 1,506,193 -0.17(-5.47%)
Mar 07, 2022 2.994 3.252 2.899 3.137 1,634,467 +0.26(+8.94%)
Mar 04, 2022 2.556 2.889 2.508 2.880 1,140,120 +0.28(+10.62%)
Mar 03, 2022 2.746 2.746 2.479 2.603 328,171 -0.07(-2.50%)
Mar 02, 2022 2.651 2.718 2.559 2.670 398,009 +0.06(+2.19%)
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.