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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 3.150 3.248 3.150 3.179 91,494 +0.04(+1.25%)
Jul 28, 2023 3.081 3.150 3.081 3.140 28,133 +0.02(+0.63%)
Jul 27, 2023 3.130 3.170 3.101 3.120 20,743 +0.03(+0.96%)
Jul 26, 2023 3.150 3.179 3.091 3.091 32,393 -0.06(-1.87%)
Jul 25, 2023 3.120 3.189 3.089 3.150 74,891 +0.02(+0.63%)
Jul 24, 2023 3.140 3.140 3.083 3.130 35,241 +0.05(+1.60%)
Jul 21, 2023 3.130 3.150 3.081 3.081 37,779 -0.04(-1.26%)
Jul 20, 2023 3.150 3.150 3.052 3.120 34,469 -0.02(-0.63%)
Jul 19, 2023 3.061 3.150 3.058 3.140 61,495 +0.10(+3.24%)
Jul 18, 2023 2.933 3.071 2.874 3.042 84,427 +0.10(+3.34%)
Jul 17, 2023 3.002 3.022 2.943 2.943 29,582 -0.07(-2.29%)
Jul 14, 2023 3.032 3.071 2.933 3.012 119,324 -0.05(-1.61%)
Jul 13, 2023 3.081 3.160 2.953 3.061 91,493 -0.02(-0.64%)
Jul 12, 2023 3.209 3.238 3.052 3.081 139,656 -0.07(-2.19%)
Jul 11, 2023 3.111 3.189 3.071 3.150 41,112 +0.07(+2.24%)
Jul 10, 2023 3.130 3.140 3.075 3.081 31,199 -0.05(-1.57%)
Jul 07, 2023 2.953 3.140 2.953 3.130 41,323 +0.16(+5.30%)
Jul 06, 2023 2.963 2.992 2.904 2.973 40,386 -0.01(-0.33%)
Jul 05, 2023 3.012 3.012 2.953 2.983 48,498 -0.05(-1.62%)
Jul 03, 2023 3.032 3.071 3.002 3.032 17,904 -0.04(-1.28%)
Jun 30, 2023 3.012 3.071 2.955 3.071 68,810 +0.10(+3.31%)
Jun 29, 2023 2.884 3.002 2.874 2.973 37,469 +0.08(+2.72%)
Jun 28, 2023 2.825 2.914 2.807 2.894 31,747 +0.06(+2.08%)
Jun 27, 2023 2.914 2.914 2.828 2.835 120,165 -0.09(-3.03%)
Jun 26, 2023 2.825 2.953 2.776 2.924 140,197 -0.01(-0.34%)
Jun 23, 2023 2.963 2.973 2.845 2.933 147,389 -0.09(-2.93%)
Jun 22, 2023 3.061 3.061 2.983 3.022 71,381 -0.07(-2.23%)
Jun 21, 2023 3.199 3.219 3.081 3.091 130,534 -0.15(-4.56%)
Jun 20, 2023 3.357 3.367 3.140 3.239 142,285 -0.13(-3.80%)
Jun 16, 2023 3.111 3.367 3.094 3.367 231,365 +0.28(+8.92%)
Jun 15, 2023 3.002 3.111 2.953 3.091 141,279 +0.09(+2.95%)
Jun 14, 2023 3.042 3.080 2.943 3.002 68,227 +0.00(+0.00%)
Jun 13, 2023 3.061 3.071 2.988 3.002 152,836 +0.04(+1.33%)
Jun 12, 2023 2.963 3.042 2.924 2.963 111,010 +0.00(+0.00%)
Jun 09, 2023 2.943 3.002 2.884 2.963 62,593 +0.02(+0.67%)
Jun 08, 2023 3.012 3.025 2.899 2.943 64,366 -0.06(-1.97%)
Jun 07, 2023 2.953 3.002 2.904 3.002 96,948 +0.11(+3.74%)
Jun 06, 2023 2.796 2.914 2.796 2.894 104,782 +0.14(+5.00%)
Jun 05, 2023 2.815 2.815 2.756 2.756 36,795 +0.00(+0.00%)
Jun 02, 2023 2.874 2.874 2.737 2.756 49,359 -0.06(-2.10%)
Jun 01, 2023 2.805 2.865 2.776 2.815 36,566 +0.01(+0.35%)
May 31, 2023 2.776 2.835 2.697 2.805 70,960 -0.04(-1.38%)
May 30, 2023 2.805 2.855 2.786 2.845 49,686 -0.02(-0.69%)
May 26, 2023 2.904 2.904 2.839 2.865 38,955 -0.04(-1.36%)
May 25, 2023 2.943 2.991 2.825 2.904 66,469 -0.09(-2.96%)
May 24, 2023 2.953 3.002 2.933 2.992 61,225 +0.05(+1.67%)
May 23, 2023 2.953 2.973 2.890 2.943 99,809 +0.00(+0.00%)
May 22, 2023 2.874 2.943 2.825 2.943 137,041 +0.07(+2.40%)
May 19, 2023 2.874 2.884 2.809 2.874 47,308 +0.02(+0.78%)
May 18, 2023 2.794 2.862 2.786 2.852 50,254 +0.06(+2.10%)
May 17, 2023 2.921 2.921 2.755 2.794 52,171 -0.07(-2.39%)
May 16, 2023 2.764 2.922 2.764 2.862 90,267 +0.05(+1.74%)
May 15, 2023 2.764 2.823 2.735 2.813 130,483 +0.06(+2.13%)
May 12, 2023 2.628 2.774 2.624 2.755 126,345 +0.14(+5.22%)
May 11, 2023 2.588 2.676 2.588 2.618 51,130 -0.05(-1.83%)
May 10, 2023 2.774 2.774 2.569 2.667 73,443 +0.04(+1.49%)
May 09, 2023 2.559 2.628 2.540 2.628 48,265 +0.07(+2.67%)
May 08, 2023 2.628 2.676 2.549 2.559 34,832 -0.01(-0.38%)
May 05, 2023 2.549 2.628 2.510 2.569 94,992 +0.07(+2.73%)
May 04, 2023 2.510 2.515 2.461 2.501 60,284 +0.04(+1.59%)
May 03, 2023 2.540 2.559 2.452 2.461 143,197 -0.09(-3.45%)
May 02, 2023 2.686 2.711 2.461 2.549 96,323 -0.13(-4.74%)
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.