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 (%)
Aug 31, 2023 3.398 3.477 3.359 3.418 74,495 +0.02(+0.58%)
Aug 30, 2023 3.280 3.428 3.280 3.398 74,548 +0.12(+3.59%)
Aug 29, 2023 3.251 3.290 3.221 3.280 42,754 +0.02(+0.60%)
Aug 28, 2023 3.241 3.398 3.212 3.261 42,790 +0.01(+0.30%)
Aug 25, 2023 3.221 3.251 3.133 3.251 28,293 +0.10(+3.12%)
Aug 24, 2023 3.162 3.172 3.133 3.153 46,206 -0.01(-0.31%)
Aug 23, 2023 3.212 3.251 3.143 3.162 29,436 -0.06(-1.75%)
Aug 22, 2023 3.199 3.287 3.141 3.219 49,051 -0.02(-0.60%)
Aug 21, 2023 3.424 3.434 3.229 3.238 77,609 -0.20(-5.68%)
Aug 18, 2023 3.375 3.463 3.317 3.434 80,364 +0.07(+2.03%)
Aug 17, 2023 3.307 3.404 3.303 3.365 81,142 +0.08(+2.37%)
Aug 16, 2023 3.317 3.365 3.268 3.287 61,594 -0.01(-0.30%)
Aug 15, 2023 3.277 3.336 3.121 3.297 64,248 -0.05(-1.46%)
Aug 14, 2023 3.356 3.356 3.277 3.346 64,453 +0.06(+1.78%)
Aug 11, 2023 3.170 3.356 3.160 3.287 102,431 +0.10(+3.06%)
Aug 10, 2023 3.112 3.199 3.092 3.190 74,397 +0.07(+2.19%)
Aug 09, 2023 2.946 3.190 2.926 3.121 169,092 -0.06(-1.84%)
Aug 08, 2023 3.180 3.219 3.092 3.180 31,606 +0.00(+0.00%)
Aug 07, 2023 3.229 3.238 3.180 3.180 33,396 -0.02(-0.61%)
Aug 04, 2023 3.121 3.297 3.102 3.199 57,667 +0.09(+2.82%)
Aug 03, 2023 3.004 3.160 3.004 3.112 32,749 +0.11(+3.57%)
Aug 02, 2023 3.121 3.174 2.987 3.004 41,360 -0.15(-4.64%)
Aug 01, 2023 3.151 3.170 3.082 3.151 33,532 +0.00(+0.00%)
Jul 31, 2023 3.121 3.219 3.121 3.151 92,331 +0.04(+1.25%)
Jul 28, 2023 3.053 3.121 3.053 3.112 28,391 +0.02(+0.63%)
Jul 27, 2023 3.102 3.141 3.073 3.092 20,933 +0.03(+0.96%)
Jul 26, 2023 3.121 3.151 3.063 3.063 32,689 -0.06(-1.87%)
Jul 25, 2023 3.092 3.160 3.061 3.121 75,576 +0.02(+0.63%)
Jul 24, 2023 3.112 3.112 3.055 3.102 35,564 +0.05(+1.60%)
Jul 21, 2023 3.102 3.121 3.053 3.053 38,125 -0.04(-1.26%)
Jul 20, 2023 3.121 3.121 3.024 3.092 34,785 -0.02(-0.63%)
Jul 19, 2023 3.034 3.121 3.030 3.112 62,057 +0.10(+3.24%)
Jul 18, 2023 2.907 3.043 2.848 3.014 85,200 +0.10(+3.34%)
Jul 17, 2023 2.975 2.995 2.917 2.917 29,853 -0.07(-2.29%)
Jul 14, 2023 3.004 3.043 2.907 2.985 120,415 -0.05(-1.61%)
Jul 13, 2023 3.053 3.131 2.926 3.034 92,330 -0.02(-0.64%)
Jul 12, 2023 3.180 3.209 3.024 3.053 140,933 -0.07(-2.19%)
Jul 11, 2023 3.082 3.160 3.044 3.121 41,488 +0.07(+2.24%)
Jul 10, 2023 3.102 3.112 3.047 3.053 31,485 -0.05(-1.57%)
Jul 07, 2023 2.926 3.112 2.926 3.102 41,700 +0.16(+5.30%)
Jul 06, 2023 2.936 2.965 2.878 2.946 40,755 -0.01(-0.33%)
Jul 05, 2023 2.985 2.985 2.926 2.956 48,941 -0.05(-1.62%)
Jul 03, 2023 3.004 3.043 2.975 3.004 18,068 -0.04(-1.28%)
Jun 30, 2023 2.985 3.043 2.928 3.043 69,440 +0.10(+3.31%)
Jun 29, 2023 2.858 2.975 2.848 2.946 37,812 +0.08(+2.72%)
Jun 28, 2023 2.800 2.887 2.782 2.868 32,037 +0.06(+2.08%)
Jun 27, 2023 2.887 2.887 2.802 2.809 121,264 -0.09(-3.03%)
Jun 26, 2023 2.800 2.926 2.751 2.897 141,480 -0.01(-0.34%)
Jun 23, 2023 2.936 2.946 2.819 2.907 148,737 -0.09(-2.93%)
Jun 22, 2023 3.034 3.034 2.956 2.995 72,034 -0.07(-2.23%)
Jun 21, 2023 3.170 3.190 3.053 3.063 131,728 -0.15(-4.56%)
Jun 20, 2023 3.326 3.336 3.112 3.209 143,586 -0.13(-3.80%)
Jun 16, 2023 3.082 3.336 3.066 3.336 233,481 +0.27(+8.92%)
Jun 15, 2023 2.975 3.082 2.926 3.063 142,571 +0.09(+2.95%)
Jun 14, 2023 3.014 3.052 2.917 2.975 68,851 +0.00(+0.00%)
Jun 13, 2023 3.034 3.043 2.960 2.975 154,234 +0.04(+1.33%)
Jun 12, 2023 2.936 3.014 2.897 2.936 112,025 +0.00(+0.00%)
Jun 09, 2023 2.917 2.975 2.858 2.936 63,166 +0.02(+0.67%)
Jun 08, 2023 2.985 2.997 2.873 2.917 64,954 -0.06(-1.97%)
Jun 07, 2023 2.926 2.975 2.878 2.975 97,835 +0.11(+3.74%)
Jun 06, 2023 2.770 2.887 2.770 2.868 105,740 +0.14(+5.00%)
Jun 05, 2023 2.790 2.790 2.731 2.731 37,131 +0.00(+0.00%)
Jun 02, 2023 2.848 2.848 2.712 2.731 49,811 -0.06(-2.10%)
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.