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

Phx Minerals Inc (NY: PHX )

3.440 -0.020 (-0.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Apr 29, 2022 3.414 3.624 3.280 3.347 240,002 -0.09(-2.50%)
Apr 28, 2022 3.509 3.576 3.319 3.433 305,521 -0.03(-0.83%)
Apr 27, 2022 3.490 3.576 3.357 3.462 349,252 -0.02(-0.55%)
Apr 26, 2022 3.338 3.738 3.338 3.481 727,973 +0.20(+6.10%)
Apr 25, 2022 3.357 3.362 3.061 3.280 453,026 -0.20(-5.75%)
Apr 22, 2022 3.576 3.872 3.433 3.481 497,003 -0.09(-2.41%)
Apr 21, 2022 3.748 3.919 3.462 3.567 723,721 -0.12(-3.36%)
Apr 20, 2022 3.528 3.767 3.319 3.691 438,656 +0.23(+6.61%)
Apr 19, 2022 3.586 3.643 3.414 3.462 315,680 -0.11(-3.20%)
Apr 18, 2022 3.443 3.891 3.433 3.576 1,029,033 +0.18(+5.34%)
Apr 14, 2022 2.994 3.691 2.975 3.395 1,209,042 +0.22(+6.91%)
Apr 13, 2022 2.899 3.296 2.861 3.176 931,744 +0.31(+11.00%)
Apr 12, 2022 2.756 2.918 2.756 2.861 477,218 +0.13(+4.90%)
Apr 11, 2022 2.785 2.785 2.651 2.727 228,053 -0.06(-2.05%)
Apr 08, 2022 2.689 2.823 2.689 2.785 200,485 +0.05(+1.74%)
Apr 07, 2022 2.766 2.823 2.622 2.737 240,051 -0.04(-1.37%)
Apr 06, 2022 2.928 2.928 2.756 2.775 194,867 -0.13(-4.59%)
Apr 05, 2022 2.870 2.994 2.800 2.909 264,868 +0.08(+2.69%)
Apr 04, 2022 2.889 2.903 2.794 2.832 201,220 -0.02(-0.67%)
Apr 01, 2022 2.870 2.994 2.837 2.851 158,632 -0.07(-2.29%)
Mar 31, 2022 2.851 3.033 2.790 2.918 378,884 +0.05(+1.66%)
Mar 30, 2022 2.813 2.909 2.766 2.870 267,360 +0.11(+4.15%)
Mar 29, 2022 2.642 2.794 2.584 2.756 300,316 +0.07(+2.48%)
Mar 28, 2022 2.689 2.737 2.642 2.689 172,755 -0.06(-2.08%)
Mar 25, 2022 2.661 2.813 2.661 2.746 126,877 +0.07(+2.49%)
Mar 24, 2022 2.718 2.727 2.661 2.680 55,988 -0.04(-1.40%)
Mar 23, 2022 2.699 2.775 2.622 2.718 286,968 +0.07(+2.52%)
Mar 22, 2022 2.603 2.695 2.537 2.651 134,600 +0.05(+1.83%)
Mar 21, 2022 2.632 2.689 2.603 2.603 118,113 +0.03(+1.11%)
Mar 18, 2022 2.651 2.661 2.565 2.575 158,260 -0.07(-2.53%)
Mar 17, 2022 2.565 2.680 2.556 2.642 179,769 +0.13(+5.32%)
Mar 16, 2022 2.413 2.556 2.346 2.508 167,449 +0.14(+6.05%)
Mar 15, 2022 2.365 2.470 2.346 2.365 238,870 -0.09(-3.50%)
Mar 14, 2022 2.632 2.642 2.432 2.451 394,723 -0.25(-9.19%)
Mar 11, 2022 2.851 2.909 2.670 2.699 278,763 -0.17(-5.98%)
Mar 10, 2022 2.909 2.937 2.804 2.870 308,196 +0.02(+0.67%)
Mar 09, 2022 2.794 2.899 2.670 2.851 501,507 -0.11(-3.86%)
Mar 08, 2022 3.309 3.385 2.670 2.966 1,506,193 -0.17(-5.47%)
Mar 07, 2022 2.994 3.252 2.899 3.137 1,634,467 +0.26(+8.94%)
Mar 04, 2022 2.556 2.889 2.508 2.880 1,140,120 +0.28(+10.62%)
Mar 03, 2022 2.746 2.746 2.479 2.603 328,171 -0.07(-2.50%)
Mar 02, 2022 2.651 2.718 2.559 2.670 398,009 +0.06(+2.19%)
Mar 01, 2022 2.556 2.651 2.499 2.613 367,170 +0.14(+5.79%)
Feb 28, 2022 2.375 2.506 2.336 2.470 236,399 +0.08(+3.19%)
Feb 25, 2022 2.270 2.394 2.203 2.394 261,846 +0.12(+5.46%)
Feb 24, 2022 2.260 2.298 2.146 2.270 209,467 +0.06(+2.59%)
Feb 23, 2022 2.146 2.222 2.146 2.212 149,307 +0.10(+4.50%)
Feb 22, 2022 2.203 2.212 2.069 2.117 268,126 -0.06(-2.63%)
Feb 18, 2022 2.174 0 -0.08(-3.39%)
Feb 17, 2022 2.308 2.308 2.241 2.251 88,189 -0.05(-2.07%)
Feb 16, 2022 2.336 2.336 2.270 2.298 233,471 +0.02(+1.05%)
Feb 15, 2022 2.398 2.426 2.218 2.274 470,929 +0.05(+2.13%)
Feb 14, 2022 2.274 2.274 2.180 2.227 255,834 -0.01(-0.42%)
Feb 11, 2022 2.151 2.274 2.151 2.236 177,293 +0.09(+4.42%)
Feb 10, 2022 2.132 2.189 2.123 2.142 275,667 +0.04(+1.80%)
Feb 09, 2022 2.019 2.132 2.000 2.104 304,589 +0.11(+5.71%)
Feb 08, 2022 2.019 2.071 1.981 1.990 161,167 -0.07(-3.23%)
Feb 07, 2022 2.056 2.104 2.047 2.056 177,978 -0.03(-1.36%)
Feb 04, 2022 2.094 2.161 2.066 2.085 286,982 -0.02(-0.90%)
Feb 03, 2022 2.199 2.053 2.104 357,364 -0.11(-5.13%)
Feb 02, 2022 2.246 2.303 2.208 2.218 85,670 -0.05(-2.09%)
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.