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

Phx Minerals Inc (NY: PHX )

3.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2022 3.412 3.450 3.259 3.354 313,601 -0.01(-0.28%)
May 27, 2022 3.402 3.450 3.316 3.364 218,601 -0.01(-0.28%)
May 26, 2022 3.412 3.450 3.335 3.374 271,537 +0.05(+1.44%)
May 25, 2022 3.297 3.393 3.297 3.326 153,658 +0.05(+1.46%)
May 24, 2022 3.172 3.306 3.115 3.278 179,612 +0.10(+3.01%)
May 23, 2022 3.057 3.211 3.000 3.182 243,197 +0.11(+3.43%)
May 20, 2022 3.172 3.182 3.000 3.076 177,995 -0.05(-1.53%)
May 19, 2022 3.029 3.191 3.029 3.124 205,904 +0.02(+0.62%)
May 18, 2022 3.211 3.282 3.048 3.105 379,059 -0.15(-4.71%)
May 17, 2022 3.382 3.411 3.230 3.259 506,243 -0.09(-2.56%)
May 16, 2022 3.135 3.368 3.125 3.344 338,342 +0.10(+2.93%)
May 13, 2022 3.201 3.344 3.173 3.249 159,433 +0.10(+3.02%)
May 12, 2022 3.068 3.192 2.982 3.154 177,410 +0.05(+1.53%)
May 11, 2022 3.077 3.344 3.077 3.106 280,207 +0.07(+2.19%)
May 10, 2022 3.163 3.401 2.935 3.039 271,680 -0.11(-3.63%)
May 09, 2022 3.621 3.621 3.144 3.154 542,719 -0.51(-14.03%)
May 06, 2022 3.535 3.773 3.491 3.668 248,372 +0.15(+4.34%)
May 05, 2022 3.621 3.735 3.430 3.516 194,098 -0.17(-4.65%)
May 04, 2022 3.525 3.763 3.406 3.687 293,907 +0.25(+7.20%)
May 03, 2022 3.268 3.506 3.268 3.440 318,062 +0.19(+5.87%)
May 02, 2022 3.316 3.373 3.211 3.249 180,827 -0.10(-2.85%)
Apr 29, 2022 3.411 3.621 3.278 3.344 240,216 -0.09(-2.50%)
Apr 28, 2022 3.506 3.573 3.316 3.430 305,793 -0.03(-0.83%)
Apr 27, 2022 3.487 3.573 3.354 3.459 349,563 -0.02(-0.55%)
Apr 26, 2022 3.335 3.735 3.335 3.478 728,621 +0.20(+6.10%)
Apr 25, 2022 3.354 3.359 3.058 3.278 453,429 -0.20(-5.75%)
Apr 22, 2022 3.573 3.868 3.430 3.478 497,446 -0.09(-2.41%)
Apr 21, 2022 3.744 3.916 3.459 3.563 724,365 -0.12(-3.36%)
Apr 20, 2022 3.525 3.763 3.316 3.687 439,046 +0.23(+6.61%)
Apr 19, 2022 3.582 3.640 3.411 3.459 315,961 -0.11(-3.20%)
Apr 18, 2022 3.440 3.887 3.430 3.573 1,029,949 +0.18(+5.34%)
Apr 14, 2022 2.992 3.687 2.973 3.392 1,210,118 +0.22(+6.91%)
Apr 13, 2022 2.896 3.293 2.858 3.173 932,573 +0.31(+11.00%)
Apr 12, 2022 2.754 2.916 2.754 2.858 477,643 +0.13(+4.90%)
Apr 11, 2022 2.782 2.782 2.649 2.725 228,256 -0.06(-2.05%)
Apr 08, 2022 2.687 2.820 2.687 2.782 200,663 +0.05(+1.74%)
Apr 07, 2022 2.763 2.820 2.620 2.734 240,264 -0.04(-1.37%)
Apr 06, 2022 2.925 2.925 2.754 2.773 195,041 -0.13(-4.59%)
Apr 05, 2022 2.868 2.992 2.798 2.906 265,104 +0.08(+2.69%)
Apr 04, 2022 2.887 2.900 2.792 2.830 201,399 -0.02(-0.67%)
Apr 01, 2022 2.868 2.992 2.835 2.849 158,773 -0.07(-2.29%)
Mar 31, 2022 2.849 3.030 2.787 2.916 379,221 +0.05(+1.66%)
Mar 30, 2022 2.811 2.906 2.763 2.868 267,598 +0.11(+4.15%)
Mar 29, 2022 2.639 2.792 2.582 2.754 300,583 +0.07(+2.48%)
Mar 28, 2022 2.687 2.734 2.639 2.687 172,909 -0.06(-2.08%)
Mar 25, 2022 2.658 2.811 2.658 2.744 126,990 +0.07(+2.49%)
Mar 24, 2022 2.715 2.725 2.658 2.677 56,037 -0.04(-1.40%)
Mar 23, 2022 2.696 2.773 2.620 2.715 287,223 +0.07(+2.52%)
Mar 22, 2022 2.601 2.692 2.534 2.649 134,720 +0.05(+1.83%)
Mar 21, 2022 2.630 2.687 2.601 2.601 118,218 +0.03(+1.11%)
Mar 18, 2022 2.649 2.658 2.563 2.573 158,401 -0.07(-2.53%)
Mar 17, 2022 2.563 2.677 2.553 2.639 179,929 +0.13(+5.32%)
Mar 16, 2022 2.411 2.553 2.344 2.506 167,598 +0.14(+6.05%)
Mar 15, 2022 2.363 2.468 2.344 2.363 239,082 -0.09(-3.50%)
Mar 14, 2022 2.630 2.639 2.430 2.449 395,074 -0.25(-9.19%)
Mar 11, 2022 2.849 2.906 2.668 2.696 279,011 -0.17(-5.98%)
Mar 10, 2022 2.906 2.934 2.801 2.868 308,471 +0.02(+0.67%)
Mar 09, 2022 2.792 2.896 2.668 2.849 501,953 -0.11(-3.86%)
Mar 08, 2022 3.306 3.382 2.668 2.963 1,507,533 -0.17(-5.47%)
Mar 07, 2022 2.992 3.249 2.896 3.135 1,635,921 +0.26(+8.94%)
Mar 04, 2022 2.553 2.887 2.506 2.877 1,141,135 +0.28(+10.62%)
Mar 03, 2022 2.744 2.744 2.477 2.601 328,463 -0.07(-2.50%)
Mar 02, 2022 2.649 2.715 2.557 2.668 398,363 +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.