Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.235 +0.055 (+1.73%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 18, 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, 2022 3.857 3.973 3.761 3.838 261,954 -0.05(-1.24%)
Oct 28, 2022 3.944 3.992 3.713 3.886 171,875 -0.02(-0.49%)
Oct 27, 2022 4.108 4.233 3.867 3.906 227,236 -0.13(-3.11%)
Oct 26, 2022 3.935 4.233 3.932 4.031 476,975 +0.19(+5.03%)
Oct 25, 2022 3.587 3.857 3.501 3.838 440,637 +0.28(+7.86%)
Oct 24, 2022 3.423 3.607 3.404 3.558 138,425 +0.16(+4.83%)
Oct 21, 2022 3.558 3.558 3.366 3.394 158,512 -0.15(-4.35%)
Oct 20, 2022 3.510 3.611 3.472 3.549 183,808 +0.08(+2.22%)
Oct 19, 2022 3.443 3.510 3.433 3.472 84,696 +0.04(+1.12%)
Oct 18, 2022 3.491 3.491 3.375 3.433 118,531 -0.04(-1.11%)
Oct 17, 2022 3.529 3.539 3.433 3.472 69,976 +0.03(+0.84%)
Oct 14, 2022 3.597 3.607 3.394 3.443 125,901 -0.16(-4.55%)
Oct 13, 2022 3.462 3.607 3.404 3.607 197,010 +0.17(+5.06%)
Oct 12, 2022 3.298 3.501 3.240 3.433 153,760 +0.04(+1.14%)
Oct 11, 2022 3.433 3.515 3.317 3.394 112,071 -0.10(-2.76%)
Oct 10, 2022 3.520 3.578 3.423 3.491 193,855 -0.04(-1.09%)
Oct 07, 2022 3.636 3.722 3.491 3.529 151,502 -0.14(-3.68%)
Oct 06, 2022 3.693 3.809 3.549 3.664 245,493 -0.03(-0.78%)
Oct 05, 2022 3.539 3.751 3.446 3.693 744,827 +0.20(+5.80%)
Oct 04, 2022 3.375 3.501 3.298 3.491 217,691 +0.23(+7.10%)
Oct 03, 2022 3.279 3.341 3.204 3.259 155,510 +0.14(+4.32%)
Sep 30, 2022 3.086 3.173 3.047 3.124 88,573 +0.03(+0.93%)
Sep 29, 2022 3.047 3.115 2.965 3.096 48,027 -0.02(-0.62%)
Sep 28, 2022 2.961 3.153 2.917 3.115 108,119 +0.21(+7.31%)
Sep 27, 2022 2.883 2.997 2.806 2.903 158,270 +0.10(+3.44%)
Sep 26, 2022 2.845 2.961 2.760 2.806 244,314 -0.03(-1.02%)
Sep 23, 2022 3.038 3.076 2.816 2.835 478,405 -0.28(-8.98%)
Sep 22, 2022 3.240 3.303 3.103 3.115 117,777 -0.13(-3.87%)
Sep 21, 2022 3.337 3.404 3.221 3.240 140,236 -0.01(-0.30%)
Sep 20, 2022 3.192 3.288 3.144 3.250 82,656 +0.03(+0.90%)
Sep 19, 2022 3.134 3.279 3.123 3.221 111,695 +0.04(+1.21%)
Sep 16, 2022 3.346 3.346 3.124 3.182 168,289 -0.19(-5.71%)
Sep 15, 2022 3.472 3.476 3.356 3.375 148,337 -0.10(-2.78%)
Sep 14, 2022 3.327 3.520 3.327 3.472 269,257 +0.16(+4.96%)
Sep 13, 2022 3.366 3.472 3.250 3.308 208,339 -0.10(-2.83%)
Sep 12, 2022 3.279 3.433 3.269 3.404 234,811 +0.21(+6.65%)
Sep 09, 2022 3.182 3.231 3.134 3.192 130,493 +0.10(+3.12%)
Sep 08, 2022 3.115 3.120 3.009 3.096 175,106 +0.03(+0.94%)
Sep 07, 2022 3.115 3.153 2.999 3.067 264,786 -0.12(-3.64%)
Sep 06, 2022 3.096 3.221 3.018 3.182 407,063 +0.13(+4.10%)
Sep 02, 2022 3.115 3.191 3.038 3.057 214,048 +0.02(+0.64%)
Sep 01, 2022 3.124 3.144 2.941 3.038 264,884 -0.14(-4.55%)
Aug 31, 2022 3.124 3.305 3.067 3.182 276,766 -0.03(-0.90%)
Aug 30, 2022 3.433 3.433 3.163 3.211 339,947 -0.25(-7.24%)
Aug 29, 2022 3.414 3.558 3.385 3.462 176,230 +0.03(+0.84%)
Aug 26, 2022 3.539 3.567 3.327 3.433 193,582 -0.10(-2.73%)
Aug 25, 2022 3.616 3.616 3.491 3.529 154,126 -0.07(-1.88%)
Aug 24, 2022 3.626 3.703 3.520 3.597 146,765 -0.03(-0.80%)
Aug 23, 2022 3.597 3.789 3.520 3.626 379,552 +0.11(+3.00%)
Aug 22, 2022 3.405 3.530 3.318 3.520 260,233 +0.08(+2.23%)
Aug 19, 2022 3.559 3.559 3.424 3.444 276,158 -0.13(-3.75%)
Aug 18, 2022 3.472 3.586 3.463 3.578 238,774 +0.15(+4.48%)
Aug 17, 2022 3.319 3.453 3.271 3.424 173,459 +0.12(+3.48%)
Aug 16, 2022 3.156 3.396 3.156 3.309 268,487 +0.14(+4.55%)
Aug 15, 2022 3.089 3.213 3.022 3.165 199,629 -0.08(-2.37%)
Aug 12, 2022 3.252 3.290 3.213 3.242 189,589 -0.03(-0.88%)
Aug 11, 2022 3.204 3.357 3.194 3.271 200,070 +0.12(+3.65%)
Aug 10, 2022 3.041 3.213 2.974 3.156 177,905 +0.12(+4.11%)
Aug 09, 2022 3.223 3.271 2.993 3.031 215,809 -0.14(-4.53%)
Aug 08, 2022 3.012 3.213 2.983 3.175 477,854 +0.18(+6.09%)
Aug 05, 2022 2.839 3.041 2.807 2.993 245,999 +0.14(+5.05%)
Aug 04, 2022 2.935 2.987 2.830 2.849 247,786 -0.11(-3.57%)
Aug 03, 2022 2.983 3.012 2.906 2.954 193,673 -0.03(-0.96%)
Aug 02, 2022 2.926 2.998 2.887 2.983 244,362 +0.00(+0.00%)
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.