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

Phx Minerals Inc (NY: PHX )

3.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 3.840 3.840 3.714 3.772 68,540 -0.03(-0.77%)
Dec 29, 2022 3.646 3.850 3.646 3.801 89,508 +0.16(+4.26%)
Dec 28, 2022 3.821 3.821 3.636 3.646 117,397 -0.16(-4.08%)
Dec 27, 2022 3.898 3.898 3.733 3.801 63,321 -0.05(-1.26%)
Dec 23, 2022 3.782 3.859 3.725 3.850 74,581 +0.13(+3.39%)
Dec 22, 2022 3.869 3.869 3.627 3.724 89,115 -0.13(-3.27%)
Dec 21, 2022 3.830 3.918 3.718 3.850 94,780 +0.08(+2.06%)
Dec 20, 2022 3.559 3.772 3.520 3.772 141,632 +0.19(+5.42%)
Dec 19, 2022 3.908 3.918 3.549 3.578 263,782 -0.30(-7.75%)
Dec 16, 2022 3.898 4.015 3.811 3.879 201,619 -0.15(-3.61%)
Dec 15, 2022 3.666 4.063 3.607 4.024 276,367 +0.34(+9.21%)
Dec 14, 2022 3.636 3.782 3.510 3.685 507,981 +0.18(+5.26%)
Dec 13, 2022 3.433 3.607 3.404 3.501 652,167 +0.10(+2.85%)
Dec 12, 2022 3.326 3.423 3.258 3.404 235,972 +0.11(+3.24%)
Dec 09, 2022 3.297 3.394 3.229 3.297 146,733 +0.02(+0.59%)
Dec 08, 2022 3.375 3.394 3.278 3.278 137,227 -0.02(-0.59%)
Dec 07, 2022 3.423 3.428 3.287 3.297 212,048 -0.08(-2.30%)
Dec 06, 2022 3.384 3.452 3.346 3.375 178,823 -0.04(-1.14%)
Dec 05, 2022 3.607 3.850 3.365 3.413 326,630 -0.13(-3.56%)
Dec 02, 2022 3.510 3.592 3.501 3.539 93,560 -0.02(-0.54%)
Dec 01, 2022 3.530 3.611 3.520 3.559 119,327 +0.06(+1.66%)
Nov 30, 2022 3.598 3.598 3.501 3.501 89,929 -0.03(-0.82%)
Nov 29, 2022 3.569 3.602 3.491 3.530 102,852 +0.01(+0.28%)
Nov 28, 2022 3.520 3.646 3.472 3.520 102,886 -0.07(-1.89%)
Nov 25, 2022 3.510 3.627 3.510 3.588 100,500 +0.08(+2.21%)
Nov 23, 2022 3.491 3.588 3.491 3.510 102,614 -0.04(-1.09%)
Nov 22, 2022 3.539 3.627 3.501 3.549 88,294 +0.07(+1.95%)
Nov 21, 2022 3.414 3.481 3.231 3.481 308,561 +0.04(+1.12%)
Nov 18, 2022 3.423 3.568 3.419 3.443 160,441 -0.06(-1.65%)
Nov 17, 2022 3.558 3.564 3.443 3.501 138,064 -0.09(-2.42%)
Nov 16, 2022 3.636 3.674 3.549 3.587 241,710 -0.13(-3.38%)
Nov 15, 2022 3.578 3.742 3.501 3.713 229,738 +0.13(+3.49%)
Nov 14, 2022 3.636 3.684 3.568 3.587 260,494 -0.09(-2.36%)
Nov 11, 2022 3.867 3.891 3.664 3.674 313,703 -0.10(-2.56%)
Nov 10, 2022 3.693 3.813 3.636 3.771 155,388 +0.13(+3.44%)
Nov 09, 2022 3.896 3.896 3.587 3.645 207,005 -0.31(-7.80%)
Nov 08, 2022 4.214 4.214 3.886 3.954 225,014 -0.20(-4.87%)
Nov 07, 2022 3.973 4.185 3.925 4.156 340,955 +0.23(+5.90%)
Nov 04, 2022 3.983 4.089 3.809 3.925 122,245 +0.13(+3.56%)
Nov 03, 2022 3.713 3.857 3.684 3.790 87,539 +0.02(+0.51%)
Nov 02, 2022 3.896 3.925 3.742 3.771 118,216 -0.15(-3.93%)
Nov 01, 2022 3.963 3.963 3.828 3.925 142,846 +0.09(+2.26%)
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%)
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.