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 (%)
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 +0.53(+20.89%)
May 08, 2023 2.601 2.650 2.524 2.534 35,182 -0.01(-0.38%)
May 05, 2023 2.524 2.601 2.485 2.543 95,946 +0.07(+2.73%)
May 04, 2023 2.485 2.490 2.437 2.476 60,890 +0.04(+1.59%)
May 03, 2023 2.514 2.534 2.427 2.437 144,636 -0.09(-3.45%)
May 02, 2023 2.659 2.684 2.437 2.524 97,291 -0.13(-4.74%)
May 01, 2023 2.650 2.712 2.630 2.650 59,387 +0.03(+1.11%)
Apr 28, 2023 2.553 2.679 2.543 2.621 50,938 +0.08(+3.04%)
Apr 27, 2023 2.572 2.601 2.534 2.543 62,820 -0.02(-0.75%)
Apr 26, 2023 2.524 2.669 2.524 2.563 72,456 +0.04(+1.53%)
Apr 25, 2023 2.524 2.630 2.514 2.524 92,094 -0.03(-1.14%)
Apr 24, 2023 2.524 2.582 2.524 2.553 39,380 +0.01(+0.38%)
Apr 21, 2023 2.543 2.572 2.524 2.543 46,585 +0.00(+0.00%)
Apr 20, 2023 2.630 2.687 2.534 2.543 68,319 -0.08(-2.95%)
Apr 19, 2023 2.650 2.688 2.621 2.621 61,431 -0.03(-1.10%)
Apr 18, 2023 2.698 2.721 2.650 2.650 75,047 -0.05(-1.79%)
Apr 17, 2023 2.737 2.746 2.688 2.698 113,021 -0.02(-0.71%)
Apr 14, 2023 2.650 2.766 2.640 2.717 120,380 +0.10(+3.69%)
Apr 13, 2023 2.679 2.746 2.621 2.621 65,382 -0.05(-1.81%)
Apr 12, 2023 2.650 2.737 2.648 2.669 133,760 +0.05(+1.85%)
Apr 11, 2023 2.553 2.669 2.553 2.621 101,591 +0.07(+2.65%)
Apr 10, 2023 2.514 2.592 2.514 2.553 52,602 +0.04(+1.54%)
Apr 06, 2023 2.572 2.617 2.495 2.514 73,247 -0.10(-3.70%)
Apr 05, 2023 2.524 2.621 2.514 2.611 137,431 +0.10(+3.85%)
Apr 04, 2023 2.698 2.698 2.497 2.514 79,061 -0.12(-4.41%)
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.