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 (%)
May 31, 2022 3.384 3.422 3.232 3.327 316,188 -0.01(-0.29%)
May 27, 2022 3.374 3.422 3.289 3.336 220,404 -0.01(-0.28%)
May 26, 2022 3.384 3.422 3.308 3.346 273,777 +0.05(+1.44%)
May 25, 2022 3.270 3.365 3.270 3.298 154,925 +0.05(+1.46%)
May 24, 2022 3.146 3.279 3.089 3.251 181,093 +0.10(+3.01%)
May 23, 2022 3.032 3.184 2.975 3.156 245,203 +0.10(+3.43%)
May 20, 2022 3.146 3.156 2.975 3.051 179,464 -0.05(-1.53%)
May 19, 2022 3.004 3.165 3.004 3.099 207,602 +0.02(+0.62%)
May 18, 2022 3.184 3.256 3.023 3.080 382,186 -0.15(-4.71%)
May 17, 2022 3.355 3.383 3.204 3.232 510,419 -0.09(-2.56%)
May 16, 2022 3.109 3.341 3.100 3.317 341,133 +0.09(+2.93%)
May 13, 2022 3.175 3.317 3.147 3.222 160,748 +0.09(+3.02%)
May 12, 2022 3.043 3.166 2.958 3.128 178,874 +0.05(+1.53%)
May 11, 2022 3.052 3.317 3.052 3.081 282,519 +0.07(+2.19%)
May 10, 2022 3.137 3.374 2.911 3.015 273,921 -0.11(-3.63%)
May 09, 2022 3.591 3.591 3.118 3.128 547,196 -0.51(-14.03%)
May 06, 2022 3.506 3.742 3.463 3.638 250,421 +0.15(+4.34%)
May 05, 2022 3.591 3.704 3.402 3.487 195,699 -0.17(-4.65%)
May 04, 2022 3.496 3.733 3.378 3.657 296,331 +0.25(+7.20%)
May 03, 2022 3.241 3.478 3.241 3.411 320,685 +0.19(+5.86%)
May 02, 2022 3.289 3.345 3.185 3.222 182,318 -0.09(-2.85%)
Apr 29, 2022 3.383 3.591 3.251 3.317 242,197 -0.09(-2.50%)
Apr 28, 2022 3.478 3.544 3.289 3.402 308,316 -0.03(-0.83%)
Apr 27, 2022 3.459 3.544 3.326 3.430 352,447 -0.02(-0.55%)
Apr 26, 2022 3.307 3.704 3.307 3.449 734,631 +0.20(+6.10%)
Apr 25, 2022 3.326 3.331 3.033 3.251 457,170 -0.20(-5.75%)
Apr 22, 2022 3.544 3.837 3.402 3.449 501,549 -0.09(-2.41%)
Apr 21, 2022 3.714 3.884 3.430 3.534 730,340 -0.12(-3.36%)
Apr 20, 2022 3.496 3.733 3.289 3.657 442,668 +0.23(+6.61%)
Apr 19, 2022 3.553 3.610 3.383 3.430 318,568 -0.11(-3.20%)
Apr 18, 2022 3.411 3.856 3.402 3.544 1,038,445 +0.18(+5.34%)
Apr 14, 2022 2.967 3.657 2.948 3.364 1,220,100 +0.22(+6.91%)
Apr 13, 2022 2.873 3.266 2.835 3.147 940,266 +0.31(+11.00%)
Apr 12, 2022 2.731 2.892 2.731 2.835 481,583 +0.13(+4.90%)
Apr 11, 2022 2.759 2.759 2.627 2.703 230,139 -0.06(-2.05%)
Apr 08, 2022 2.665 2.797 2.665 2.759 202,319 +0.05(+1.74%)
Apr 07, 2022 2.740 2.797 2.599 2.712 242,246 -0.04(-1.37%)
Apr 06, 2022 2.901 2.901 2.731 2.750 196,650 -0.13(-4.59%)
Apr 05, 2022 2.844 2.967 2.775 2.882 267,291 +0.08(+2.69%)
Apr 04, 2022 2.863 2.877 2.769 2.807 203,060 -0.02(-0.67%)
Apr 01, 2022 2.844 2.967 2.811 2.826 160,083 -0.07(-2.29%)
Mar 31, 2022 2.826 3.005 2.764 2.892 382,350 +0.05(+1.66%)
Mar 30, 2022 2.788 2.882 2.740 2.844 269,805 +0.11(+4.15%)
Mar 29, 2022 2.618 2.769 2.561 2.731 303,063 +0.07(+2.48%)
Mar 28, 2022 2.665 2.712 2.618 2.665 174,335 -0.06(-2.08%)
Mar 25, 2022 2.637 2.788 2.637 2.722 128,037 +0.07(+2.49%)
Mar 24, 2022 2.693 2.703 2.637 2.655 56,500 -0.04(-1.40%)
Mar 23, 2022 2.674 2.750 2.599 2.693 289,593 +0.07(+2.52%)
Mar 22, 2022 2.580 2.670 2.514 2.627 135,831 +0.05(+1.83%)
Mar 21, 2022 2.608 2.665 2.580 2.580 119,194 +0.03(+1.11%)
Mar 18, 2022 2.627 2.637 2.542 2.551 159,707 -0.07(-2.53%)
Mar 17, 2022 2.542 2.655 2.533 2.618 181,414 +0.13(+5.32%)
Mar 16, 2022 2.391 2.533 2.325 2.485 168,981 +0.14(+6.05%)
Mar 15, 2022 2.344 2.448 2.325 2.344 241,055 -0.09(-3.50%)
Mar 14, 2022 2.608 2.618 2.410 2.429 398,333 -0.25(-9.19%)
Mar 11, 2022 2.826 2.882 2.646 2.674 281,312 -0.17(-5.98%)
Mar 10, 2022 2.882 2.910 2.778 2.844 311,015 +0.02(+0.67%)
Mar 09, 2022 2.769 2.873 2.646 2.826 506,094 -0.11(-3.86%)
Mar 08, 2022 3.279 3.355 2.646 2.939 1,519,969 -0.17(-5.47%)
Mar 07, 2022 2.967 3.222 2.873 3.109 1,649,416 +0.26(+8.94%)
Mar 04, 2022 2.533 2.863 2.485 2.854 1,150,548 +0.27(+10.62%)
Mar 03, 2022 2.722 2.722 2.457 2.580 331,172 -0.07(-2.50%)
Mar 02, 2022 2.627 2.693 2.536 2.646 401,649 +0.06(+2.19%)
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.