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 (%)
Feb 28, 2023 2.892 2.901 2.775 2.775 170,700 -0.09(-3.04%)
Feb 27, 2023 2.872 2.940 2.863 2.863 132,533 +0.00(+0.00%)
Feb 24, 2023 2.795 2.872 2.775 2.863 104,135 +0.02(+0.68%)
Feb 23, 2023 2.882 2.882 2.804 2.843 63,987 +0.01(+0.34%)
Feb 22, 2023 2.853 2.911 2.804 2.834 126,555 -0.05(-1.68%)
Feb 21, 2023 2.872 2.901 2.804 2.882 233,388 -0.02(-0.67%)
Feb 17, 2023 2.950 2.958 2.853 2.901 238,882 -0.05(-1.64%)
Feb 16, 2023 2.988 3.046 2.950 2.950 137,739 -0.04(-1.21%)
Feb 15, 2023 2.976 3.043 2.957 2.986 195,854 -0.01(-0.32%)
Feb 14, 2023 2.938 3.034 2.938 2.995 135,757 +0.01(+0.32%)
Feb 13, 2023 3.072 3.072 2.928 2.986 192,313 -0.08(-2.51%)
Feb 10, 2023 2.995 3.120 2.899 3.063 189,825 +0.17(+5.98%)
Feb 09, 2023 3.168 3.197 2.803 2.890 599,087 -0.30(-9.34%)
Feb 08, 2023 3.283 3.293 3.091 3.187 186,513 -0.05(-1.48%)
Feb 07, 2023 3.207 3.235 3.139 3.235 164,473 +0.07(+2.12%)
Feb 06, 2023 3.322 3.355 3.139 3.168 227,119 -0.15(-4.62%)
Feb 03, 2023 3.360 3.417 3.293 3.322 106,183 -0.03(-0.86%)
Feb 02, 2023 3.466 3.504 3.306 3.351 169,091 -0.11(-3.06%)
Feb 01, 2023 3.437 3.466 3.322 3.456 221,231 -0.01(-0.28%)
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%)
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.