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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.100 3.100 3.060 3.070 14,852 +0.03(+0.99%)
Feb 28, 2024 3.030 3.070 3.020 3.040 14,573 -0.03(-0.98%)
Feb 27, 2024 3.060 3.110 3.050 3.070 18,690 +0.00(+0.00%)
Feb 26, 2024 3.030 3.100 3.020 3.070 20,325 +0.01(+0.33%)
Feb 23, 2024 3.070 3.111 3.040 3.060 46,246 -0.02(-0.65%)
Feb 22, 2024 3.060 3.120 3.030 3.080 49,333 +0.02(+0.65%)
Feb 21, 2024 2.960 3.100 2.960 3.060 84,759 +0.11(+3.73%)
Feb 20, 2024 2.960 3.015 2.950 2.950 40,605 -0.03(-1.01%)
Feb 16, 2024 3.110 3.110 2.970 2.980 59,010 -0.10(-3.25%)
Feb 15, 2024 3.030 3.091 3.030 3.080 26,565 +0.04(+1.32%)
Feb 14, 2024 2.970 3.040 2.970 3.040 54,509 +0.07(+2.36%)
Feb 13, 2024 3.000 3.020 2.970 2.970 37,408 -0.03(-1.00%)
Feb 12, 2024 2.980 3.050 2.950 3.000 67,617 +0.01(+0.33%)
Feb 09, 2024 3.030 3.070 2.980 2.990 67,898 -0.05(-1.64%)
Feb 08, 2024 3.000 3.080 2.970 3.040 62,547 +0.02(+0.66%)
Feb 07, 2024 3.030 3.070 3.000 3.020 36,964 -0.02(-0.66%)
Feb 06, 2024 3.060 3.095 3.040 3.040 31,076 +0.00(+0.00%)
Feb 05, 2024 3.040 3.050 3.000 3.040 41,885 -0.04(-1.30%)
Feb 02, 2024 3.090 3.090 3.000 3.080 109,533 -0.03(-0.96%)
Feb 01, 2024 3.100 3.180 3.020 3.110 184,331 -0.08(-2.51%)
Jan 31, 2024 3.200 3.230 3.173 3.190 80,058 -0.02(-0.62%)
Jan 30, 2024 3.210 3.220 3.172 3.210 117,376 +0.02(+0.63%)
Jan 29, 2024 3.230 3.230 3.170 3.190 52,646 -0.06(-1.85%)
Jan 26, 2024 3.250 3.250 3.170 3.250 274,710 -0.02(-0.61%)
Jan 25, 2024 3.250 3.270 3.230 3.270 35,828 +0.04(+1.24%)
Jan 24, 2024 3.200 3.245 3.120 3.230 43,758 +0.03(+0.94%)
Jan 23, 2024 3.230 3.240 3.200 3.200 51,892 -0.05(-1.54%)
Jan 22, 2024 3.240 3.250 3.200 3.250 115,425 -0.01(-0.31%)
Jan 19, 2024 3.170 3.260 3.141 3.260 62,696 +0.07(+2.19%)
Jan 18, 2024 3.100 3.190 3.080 3.190 38,004 +0.08(+2.57%)
Jan 17, 2024 3.230 3.230 3.100 3.110 66,979 -0.12(-3.72%)
Jan 16, 2024 3.320 3.350 3.190 3.230 112,052 -0.16(-4.72%)
Jan 12, 2024 3.310 3.420 3.295 3.390 89,671 +0.12(+3.67%)
Jan 11, 2024 3.240 3.280 3.170 3.270 48,343 +0.07(+2.19%)
Jan 10, 2024 3.230 3.230 3.180 3.200 32,473 -0.05(-1.54%)
Jan 09, 2024 3.230 3.300 3.211 3.250 59,352 -0.01(-0.31%)
Jan 08, 2024 3.220 3.260 3.140 3.260 140,711 +0.06(+1.87%)
Jan 05, 2024 3.180 3.250 3.180 3.200 117,553 +0.01(+0.31%)
Jan 04, 2024 3.220 3.220 3.140 3.190 55,388 +0.03(+0.95%)
Jan 03, 2024 3.250 3.270 3.061 3.160 111,253 -0.12(-3.66%)
Jan 02, 2024 3.260 3.340 3.240 3.280 35,019 +0.06(+1.86%)
Dec 29, 2023 3.330 3.364 3.220 3.220 60,250 -0.11(-3.30%)
Dec 28, 2023 3.310 3.360 3.290 3.330 40,532 +0.04(+1.22%)
Dec 27, 2023 3.310 3.380 3.260 3.290 84,222 -0.06(-1.79%)
Dec 26, 2023 3.390 3.486 3.280 3.350 38,982 +0.00(+0.00%)
Dec 22, 2023 3.460 3.530 3.320 3.350 125,157 -0.02(-0.59%)
Dec 21, 2023 3.350 3.370 3.110 3.370 1,680,971 +0.03(+0.90%)
Dec 20, 2023 3.430 3.460 3.340 3.340 26,557 -0.09(-2.62%)
Dec 19, 2023 3.360 3.440 3.360 3.430 41,900 +0.10(+3.00%)
Dec 18, 2023 3.330 3.398 3.303 3.330 43,177 +0.07(+2.15%)
Dec 15, 2023 3.400 3.420 3.220 3.260 89,038 -0.16(-4.68%)
Dec 14, 2023 3.400 3.500 3.400 3.420 61,143 +0.04(+1.18%)
Dec 13, 2023 3.270 3.390 3.190 3.380 69,016 +0.09(+2.74%)
Dec 12, 2023 3.350 3.350 3.245 3.290 40,816 -0.15(-4.36%)
Dec 11, 2023 3.270 3.460 3.270 3.440 49,337 +0.15(+4.56%)
Dec 08, 2023 3.220 3.367 3.220 3.290 44,237 +0.07(+2.17%)
Dec 07, 2023 3.270 3.390 3.090 3.220 87,395 +0.01(+0.31%)
Dec 06, 2023 3.250 3.317 3.170 3.210 57,209 -0.09(-2.73%)
Dec 05, 2023 3.430 3.430 3.260 3.300 63,680 -0.09(-2.65%)
Dec 04, 2023 3.460 3.520 3.351 3.390 68,433 -0.11(-3.14%)
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.