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 (%)
Jan 31, 2024 3.171 3.201 3.144 3.161 80,790 -0.02(-0.62%)
Jan 30, 2024 3.181 3.191 3.143 3.181 118,449 +0.02(+0.63%)
Jan 29, 2024 3.201 3.201 3.141 3.161 53,127 -0.06(-1.85%)
Jan 26, 2024 3.221 3.221 3.141 3.221 277,222 -0.02(-0.61%)
Jan 25, 2024 3.221 3.240 3.201 3.240 36,155 +0.04(+1.24%)
Jan 24, 2024 3.171 3.216 3.092 3.201 44,158 +0.03(+0.94%)
Jan 23, 2024 3.201 3.211 3.171 3.171 52,366 -0.05(-1.54%)
Jan 22, 2024 3.211 3.221 3.171 3.221 116,480 -0.01(-0.31%)
Jan 19, 2024 3.141 3.230 3.113 3.230 63,269 +0.07(+2.19%)
Jan 18, 2024 3.072 3.161 3.052 3.161 38,351 +0.08(+2.57%)
Jan 17, 2024 3.201 3.201 3.072 3.082 67,591 -0.12(-3.72%)
Jan 16, 2024 3.290 3.320 3.161 3.201 113,076 -0.16(-4.72%)
Jan 12, 2024 3.280 3.389 3.265 3.359 90,491 +0.12(+3.67%)
Jan 11, 2024 3.211 3.250 3.141 3.240 48,785 +0.07(+2.19%)
Jan 10, 2024 3.201 3.201 3.151 3.171 32,770 -0.05(-1.54%)
Jan 09, 2024 3.201 3.270 3.182 3.221 59,894 -0.01(-0.31%)
Jan 08, 2024 3.191 3.230 3.112 3.230 141,997 +0.06(+1.87%)
Jan 05, 2024 3.151 3.221 3.151 3.171 118,628 +0.01(+0.31%)
Jan 04, 2024 3.191 3.191 3.112 3.161 55,894 +0.03(+0.95%)
Jan 03, 2024 3.221 3.240 3.033 3.131 112,270 -0.12(-3.66%)
Jan 02, 2024 3.230 3.310 3.211 3.250 35,339 +0.06(+1.86%)
Dec 29, 2023 3.300 3.333 3.191 3.191 60,801 -0.11(-3.30%)
Dec 28, 2023 3.280 3.330 3.260 3.300 40,902 +0.04(+1.22%)
Dec 27, 2023 3.280 3.349 3.230 3.260 84,992 -0.06(-1.79%)
Dec 26, 2023 3.359 3.454 3.250 3.320 39,338 +0.00(+0.00%)
Dec 22, 2023 3.429 3.498 3.290 3.320 126,301 -0.02(-0.59%)
Dec 21, 2023 3.320 3.339 3.082 3.339 1,696,345 +0.03(+0.90%)
Dec 20, 2023 3.399 3.429 3.310 3.310 26,799 -0.09(-2.62%)
Dec 19, 2023 3.330 3.409 3.330 3.399 42,283 +0.10(+3.00%)
Dec 18, 2023 3.300 3.367 3.273 3.300 43,571 +0.07(+2.15%)
Dec 15, 2023 3.369 3.389 3.191 3.230 89,852 -0.16(-4.68%)
Dec 14, 2023 3.369 3.468 3.369 3.389 61,702 +0.04(+1.18%)
Dec 13, 2023 3.240 3.359 3.161 3.349 69,647 +0.09(+2.74%)
Dec 12, 2023 3.320 3.320 3.216 3.260 41,189 -0.15(-4.36%)
Dec 11, 2023 3.240 3.429 3.240 3.409 49,788 +0.15(+4.56%)
Dec 08, 2023 3.191 3.336 3.191 3.260 44,641 +0.07(+2.17%)
Dec 07, 2023 3.240 3.359 3.062 3.191 88,194 +0.01(+0.31%)
Dec 06, 2023 3.221 3.287 3.141 3.181 57,732 -0.09(-2.73%)
Dec 05, 2023 3.399 3.399 3.230 3.270 64,262 -0.09(-2.66%)
Dec 04, 2023 3.429 3.488 3.321 3.359 69,058 -0.11(-3.14%)
Dec 01, 2023 3.260 3.468 3.260 3.468 78,304 +0.21(+6.38%)
Nov 30, 2023 3.330 3.448 3.260 3.260 100,417 -0.07(-2.08%)
Nov 29, 2023 3.181 3.379 3.171 3.330 34,660 +0.12(+3.70%)
Nov 28, 2023 3.320 3.342 3.181 3.211 35,542 -0.09(-2.70%)
Nov 27, 2023 3.320 3.399 3.260 3.300 90,612 +0.00(+0.00%)
Nov 24, 2023 3.250 3.320 3.250 3.300 12,437 +0.01(+0.30%)
Nov 22, 2023 3.280 3.359 3.211 3.290 29,053 -0.04(-1.19%)
Nov 21, 2023 3.300 3.349 3.240 3.330 37,341 +0.01(+0.30%)
Nov 20, 2023 3.310 3.398 3.271 3.320 54,429 +0.01(+0.30%)
Nov 17, 2023 3.221 3.320 3.221 3.310 21,901 +0.08(+2.43%)
Nov 16, 2023 3.261 3.349 3.202 3.231 60,137 -0.18(-5.19%)
Nov 15, 2023 3.339 3.428 3.320 3.408 41,876 +0.06(+1.76%)
Nov 14, 2023 3.261 3.369 3.212 3.349 52,372 +0.12(+3.65%)
Nov 13, 2023 3.094 3.231 3.094 3.231 54,187 +0.17(+5.45%)
Nov 10, 2023 3.104 3.104 2.986 3.064 90,321 -0.03(-0.95%)
Nov 09, 2023 3.300 3.300 2.984 3.094 87,301 -0.15(-4.55%)
Nov 08, 2023 3.261 3.261 3.057 3.241 109,974 -0.03(-0.90%)
Nov 07, 2023 3.290 3.329 3.271 3.271 66,021 -0.08(-2.35%)
Nov 06, 2023 3.467 3.496 3.293 3.349 55,330 -0.08(-2.29%)
Nov 03, 2023 3.418 3.487 3.379 3.428 54,200 -0.09(-2.51%)
Nov 02, 2023 3.359 3.526 3.290 3.516 47,562 +0.18(+5.29%)
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.