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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 3.504 3.548 3.408 3.466 158,153 +0.00(+0.00%)
Jan 30, 2023 3.639 3.639 3.437 3.466 221,653 -0.19(-5.25%)
Jan 27, 2023 3.696 3.715 3.610 3.658 83,760 -0.05(-1.30%)
Jan 26, 2023 3.754 3.754 3.667 3.706 72,518 -0.02(-0.52%)
Jan 25, 2023 3.648 3.754 3.629 3.725 150,830 +0.06(+1.57%)
Jan 24, 2023 3.725 3.725 3.619 3.667 113,296 -0.01(-0.26%)
Jan 23, 2023 3.763 3.763 3.640 3.677 120,400 -0.05(-1.29%)
Jan 20, 2023 3.763 3.792 3.667 3.725 110,264 -0.04(-1.02%)
Jan 19, 2023 3.658 3.763 3.639 3.763 74,657 +0.11(+2.89%)
Jan 18, 2023 3.859 3.859 3.629 3.658 166,334 -0.25(-6.39%)
Jan 17, 2023 3.859 3.907 3.792 3.907 253,772 +0.07(+1.75%)
Jan 13, 2023 3.850 3.927 3.735 3.840 267,321 +0.01(+0.25%)
Jan 12, 2023 3.831 3.869 3.802 3.831 94,167 +0.01(+0.25%)
Jan 11, 2023 3.831 3.831 3.735 3.821 101,047 +0.06(+1.53%)
Jan 10, 2023 3.754 3.763 3.677 3.763 106,223 +0.04(+1.03%)
Jan 09, 2023 3.744 3.792 3.667 3.725 174,765 +0.08(+2.11%)
Jan 06, 2023 3.533 3.704 3.504 3.648 118,201 +0.17(+4.97%)
Jan 05, 2023 3.552 3.591 3.475 3.475 86,093 -0.15(-4.23%)
Jan 04, 2023 3.456 3.629 3.456 3.629 103,220 +0.06(+1.61%)
Jan 03, 2023 3.735 3.776 3.437 3.571 200,521 -0.16(-4.37%)
Dec 30, 2022 3.802 3.802 3.677 3.735 69,229 -0.03(-0.77%)
Dec 29, 2022 3.610 3.811 3.610 3.763 90,407 +0.15(+4.26%)
Dec 28, 2022 3.783 3.783 3.600 3.610 118,576 -0.15(-4.08%)
Dec 27, 2022 3.859 3.859 3.696 3.763 63,957 -0.05(-1.26%)
Dec 23, 2022 3.744 3.821 3.688 3.811 75,330 +0.12(+3.39%)
Dec 22, 2022 3.831 3.831 3.591 3.687 90,011 -0.12(-3.27%)
Dec 21, 2022 3.792 3.879 3.681 3.811 95,732 +0.08(+2.06%)
Dec 20, 2022 3.523 3.735 3.485 3.735 143,054 +0.19(+5.42%)
Dec 19, 2022 3.869 3.879 3.514 3.543 266,432 -0.30(-7.75%)
Dec 16, 2022 3.859 3.975 3.773 3.840 203,644 -0.14(-3.61%)
Dec 15, 2022 3.629 4.023 3.571 3.984 279,143 +0.34(+9.21%)
Dec 14, 2022 3.600 3.744 3.475 3.648 513,083 +0.18(+5.26%)
Dec 13, 2022 3.399 3.571 3.370 3.466 658,717 +0.10(+2.85%)
Dec 12, 2022 3.293 3.389 3.226 3.370 238,342 +0.11(+3.24%)
Dec 09, 2022 3.264 3.360 3.197 3.264 148,207 +0.02(+0.59%)
Dec 08, 2022 3.341 3.360 3.245 3.245 138,606 -0.02(-0.59%)
Dec 07, 2022 3.389 3.393 3.255 3.264 214,178 -0.08(-2.30%)
Dec 06, 2022 3.351 3.418 3.312 3.341 180,619 -0.04(-1.14%)
Dec 05, 2022 3.571 3.811 3.331 3.379 329,910 -0.12(-3.56%)
Dec 02, 2022 3.475 3.556 3.466 3.504 94,500 -0.02(-0.54%)
Dec 01, 2022 3.495 3.575 3.485 3.523 120,526 +0.06(+1.66%)
Nov 30, 2022 3.562 3.562 3.466 3.466 90,832 -0.03(-0.82%)
Nov 29, 2022 3.533 3.567 3.456 3.495 103,886 +0.01(+0.28%)
Nov 28, 2022 3.485 3.610 3.437 3.485 103,920 -0.07(-1.89%)
Nov 25, 2022 3.475 3.591 3.475 3.552 101,510 +0.08(+2.21%)
Nov 23, 2022 3.456 3.552 3.456 3.475 103,645 -0.04(-1.09%)
Nov 22, 2022 3.504 3.591 3.466 3.514 89,180 +0.07(+1.95%)
Nov 21, 2022 3.380 3.447 3.198 3.447 311,660 +0.04(+1.12%)
Nov 18, 2022 3.389 3.533 3.385 3.408 162,053 -0.06(-1.65%)
Nov 17, 2022 3.523 3.528 3.408 3.466 139,450 -0.09(-2.42%)
Nov 16, 2022 3.599 3.638 3.513 3.552 244,138 -0.12(-3.38%)
Nov 15, 2022 3.542 3.704 3.466 3.676 232,046 +0.12(+3.49%)
Nov 14, 2022 3.599 3.647 3.533 3.552 263,111 -0.09(-2.36%)
Nov 11, 2022 3.829 3.852 3.628 3.638 316,854 -0.10(-2.56%)
Nov 10, 2022 3.657 3.775 3.599 3.733 156,949 +0.12(+3.44%)
Nov 09, 2022 3.857 3.857 3.552 3.609 209,084 -0.31(-7.80%)
Nov 08, 2022 4.172 4.172 3.848 3.914 227,274 -0.20(-4.87%)
Nov 07, 2022 3.934 4.144 3.886 4.115 344,380 +0.23(+5.90%)
Nov 04, 2022 3.943 4.048 3.771 3.886 123,473 +0.13(+3.56%)
Nov 03, 2022 3.676 3.819 3.647 3.752 88,418 +0.02(+0.51%)
Nov 02, 2022 3.857 3.886 3.704 3.733 119,403 -0.15(-3.93%)
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.