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

Phx Minerals Inc (NY: PHX )

3.300 -0.130 (-3.79%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2023 3.360 3.480 3.290 3.290 99,507 -0.07(-2.08%)
Nov 29, 2023 3.210 3.410 3.200 3.360 34,346 +0.12(+3.70%)
Nov 28, 2023 3.350 3.373 3.210 3.240 35,220 -0.09(-2.70%)
Nov 27, 2023 3.350 3.430 3.290 3.330 89,791 +0.00(+0.00%)
Nov 24, 2023 3.280 3.350 3.280 3.330 12,325 +0.01(+0.30%)
Nov 22, 2023 3.310 3.390 3.240 3.320 28,790 -0.04(-1.19%)
Nov 21, 2023 3.330 3.380 3.270 3.360 37,003 +0.01(+0.30%)
Nov 20, 2023 3.340 3.429 3.300 3.350 53,935 +0.01(+0.30%)
Nov 17, 2023 3.251 3.350 3.251 3.340 21,702 +0.08(+2.43%)
Nov 16, 2023 3.291 3.380 3.231 3.261 59,592 -0.18(-5.19%)
Nov 15, 2023 3.370 3.459 3.350 3.439 41,497 +0.06(+1.76%)
Nov 14, 2023 3.291 3.400 3.241 3.380 51,897 +0.12(+3.65%)
Nov 13, 2023 3.122 3.261 3.122 3.261 53,696 +0.17(+5.45%)
Nov 10, 2023 3.132 3.132 3.013 3.092 89,502 -0.03(-0.95%)
Nov 09, 2023 3.330 3.330 3.011 3.122 86,509 -0.15(-4.55%)
Nov 08, 2023 3.291 3.291 3.085 3.271 108,977 -0.03(-0.90%)
Nov 07, 2023 3.320 3.360 3.300 3.300 65,422 -0.08(-2.35%)
Nov 06, 2023 3.499 3.528 3.323 3.380 54,828 -0.08(-2.29%)
Nov 03, 2023 3.449 3.518 3.409 3.459 53,709 -0.09(-2.51%)
Nov 02, 2023 3.390 3.558 3.320 3.548 47,131 +0.18(+5.29%)
Nov 01, 2023 3.400 3.449 3.310 3.370 89,868 -0.06(-1.73%)
Oct 31, 2023 3.548 3.553 3.419 3.429 69,649 -0.08(-2.26%)
Oct 30, 2023 3.687 3.687 3.479 3.509 54,950 -0.15(-4.07%)
Oct 27, 2023 3.618 3.687 3.568 3.657 65,182 +0.02(+0.54%)
Oct 26, 2023 3.628 3.637 3.563 3.637 32,866 +0.01(+0.27%)
Oct 25, 2023 3.707 3.707 3.608 3.628 44,606 -0.04(-1.08%)
Oct 24, 2023 3.637 3.727 3.558 3.667 85,077 +0.10(+2.78%)
Oct 23, 2023 3.499 3.628 3.441 3.568 300,107 +0.05(+1.41%)
Oct 20, 2023 3.568 3.568 3.439 3.518 320,327 -0.03(-0.84%)
Oct 19, 2023 3.647 3.652 3.532 3.548 41,313 -0.09(-2.45%)
Oct 18, 2023 3.677 3.766 3.628 3.637 83,072 -0.03(-0.81%)
Oct 17, 2023 3.657 3.776 3.618 3.667 125,275 +0.02(+0.54%)
Oct 16, 2023 3.628 3.687 3.588 3.647 131,971 +0.08(+2.22%)
Oct 13, 2023 3.568 3.707 3.558 3.568 224,701 -0.04(-1.10%)
Oct 12, 2023 3.628 3.717 3.568 3.608 61,447 -0.01(-0.27%)
Oct 11, 2023 3.637 3.723 3.568 3.618 77,617 +0.03(+0.83%)
Oct 10, 2023 3.588 3.707 3.548 3.588 90,728 +0.04(+1.12%)
Oct 09, 2023 3.518 3.667 3.518 3.548 65,833 +0.04(+1.13%)
Oct 06, 2023 3.489 3.618 3.459 3.509 67,184 +0.00(+0.00%)
Oct 05, 2023 3.449 3.637 3.449 3.509 95,382 +0.04(+1.14%)
Oct 04, 2023 3.449 3.538 3.390 3.469 113,176 -0.07(-1.96%)
Oct 03, 2023 3.509 3.608 3.469 3.538 71,013 -0.03(-0.83%)
Oct 02, 2023 3.588 3.598 3.489 3.568 63,292 -0.04(-1.10%)
Sep 29, 2023 3.608 3.608 3.578 3.608 34,788 -0.01(-0.27%)
Sep 28, 2023 3.568 3.677 3.568 3.618 53,739 +0.04(+1.11%)
Sep 27, 2023 3.578 3.647 3.578 3.578 66,208 +0.01(+0.28%)
Sep 26, 2023 3.588 3.717 3.548 3.568 33,187 -0.04(-1.10%)
Sep 25, 2023 3.558 3.677 3.588 3.608 102,249 +0.05(+1.39%)
Sep 22, 2023 3.548 3.568 3.528 3.558 13,961 +0.03(+0.84%)
Sep 21, 2023 3.568 3.568 3.528 3.528 17,847 -0.03(-0.84%)
Sep 20, 2023 3.628 3.667 3.538 3.558 34,099 -0.08(-2.18%)
Sep 19, 2023 3.667 3.687 3.628 3.637 34,522 -0.01(-0.27%)
Sep 18, 2023 3.608 3.697 3.578 3.647 28,354 +0.04(+1.10%)
Sep 15, 2023 3.717 3.717 3.608 3.608 55,022 -0.09(-2.41%)
Sep 14, 2023 3.628 3.707 3.588 3.697 32,889 +0.12(+3.32%)
Sep 13, 2023 3.667 3.687 3.538 3.578 44,748 -0.04(-1.10%)
Sep 12, 2023 3.608 3.722 3.489 3.618 91,869 +0.09(+2.53%)
Sep 11, 2023 3.667 3.677 3.518 3.528 45,618 -0.14(-3.78%)
Sep 08, 2023 3.756 3.855 3.568 3.667 163,568 -0.02(-0.54%)
Sep 07, 2023 3.518 3.717 3.439 3.687 263,024 +0.18(+5.08%)
Sep 06, 2023 3.568 3.598 3.489 3.509 39,438 -0.03(-0.84%)
Sep 05, 2023 3.538 3.637 3.459 3.538 38,460 +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.