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 (%)
Oct 31, 2023 3.516 3.521 3.388 3.398 70,286 -0.08(-2.26%)
Oct 30, 2023 3.654 3.654 3.447 3.477 55,453 -0.15(-4.07%)
Oct 27, 2023 3.585 3.654 3.536 3.624 65,778 +0.02(+0.54%)
Oct 26, 2023 3.595 3.604 3.531 3.604 33,167 +0.01(+0.27%)
Oct 25, 2023 3.673 3.673 3.575 3.595 45,014 -0.04(-1.08%)
Oct 24, 2023 3.604 3.693 3.526 3.634 85,855 +0.10(+2.78%)
Oct 23, 2023 3.467 3.595 3.410 3.536 302,852 +0.05(+1.41%)
Oct 20, 2023 3.536 3.536 3.408 3.487 323,256 -0.03(-0.84%)
Oct 19, 2023 3.614 3.619 3.500 3.516 41,691 -0.09(-2.45%)
Oct 18, 2023 3.644 3.732 3.595 3.604 83,832 -0.03(-0.81%)
Oct 17, 2023 3.624 3.742 3.585 3.634 126,421 +0.02(+0.54%)
Oct 16, 2023 3.595 3.654 3.555 3.614 133,178 +0.08(+2.22%)
Oct 13, 2023 3.536 3.673 3.526 3.536 226,756 -0.04(-1.10%)
Oct 12, 2023 3.595 3.683 3.536 3.575 62,009 -0.01(-0.27%)
Oct 11, 2023 3.604 3.689 3.536 3.585 78,327 +0.03(+0.83%)
Oct 10, 2023 3.555 3.673 3.516 3.555 91,558 +0.04(+1.12%)
Oct 09, 2023 3.487 3.634 3.487 3.516 66,435 +0.04(+1.13%)
Oct 06, 2023 3.457 3.585 3.428 3.477 67,798 +0.00(+0.00%)
Oct 05, 2023 3.418 3.604 3.418 3.477 96,254 +0.04(+1.14%)
Oct 04, 2023 3.418 3.506 3.359 3.437 114,211 -0.07(-1.96%)
Oct 03, 2023 3.477 3.575 3.437 3.506 71,662 -0.03(-0.83%)
Oct 02, 2023 3.555 3.565 3.457 3.536 63,871 -0.04(-1.10%)
Sep 29, 2023 3.575 3.575 3.546 3.575 35,106 -0.01(-0.27%)
Sep 28, 2023 3.536 3.644 3.536 3.585 54,231 +0.04(+1.11%)
Sep 27, 2023 3.546 3.614 3.546 3.546 66,814 +0.01(+0.28%)
Sep 26, 2023 3.555 3.683 3.516 3.536 33,491 -0.04(-1.10%)
Sep 25, 2023 3.526 3.644 3.555 3.575 103,184 +0.05(+1.39%)
Sep 22, 2023 3.516 3.536 3.496 3.526 14,089 +0.03(+0.84%)
Sep 21, 2023 3.536 3.536 3.496 3.496 18,010 -0.03(-0.84%)
Sep 20, 2023 3.595 3.634 3.506 3.526 34,411 -0.08(-2.18%)
Sep 19, 2023 3.634 3.654 3.595 3.604 34,838 -0.01(-0.27%)
Sep 18, 2023 3.575 3.663 3.546 3.614 28,614 +0.04(+1.10%)
Sep 15, 2023 3.683 3.683 3.575 3.575 55,525 -0.09(-2.41%)
Sep 14, 2023 3.595 3.673 3.555 3.663 33,190 +0.12(+3.32%)
Sep 13, 2023 3.634 3.654 3.506 3.546 45,157 -0.04(-1.10%)
Sep 12, 2023 3.575 3.688 3.457 3.585 92,709 +0.09(+2.53%)
Sep 11, 2023 3.634 3.644 3.487 3.496 46,036 -0.14(-3.78%)
Sep 08, 2023 3.722 3.821 3.536 3.634 165,064 -0.02(-0.54%)
Sep 07, 2023 3.487 3.683 3.408 3.654 265,430 +0.18(+5.08%)
Sep 06, 2023 3.536 3.565 3.457 3.477 39,798 -0.03(-0.84%)
Sep 05, 2023 3.506 3.604 3.428 3.506 38,812 +0.00(+0.00%)
Sep 01, 2023 3.369 3.565 3.369 3.506 66,325 +0.09(+2.59%)
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%)
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.