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

Phx Minerals Inc (NY: PHX )

3.390 +0.080 (+2.42%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 3, 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 3.415 3.453 3.261 3.357 313,323 -0.01(-0.28%)
May 27, 2022 3.405 3.453 3.319 3.367 218,407 -0.01(-0.28%)
May 26, 2022 3.415 3.453 3.338 3.377 271,296 +0.05(+1.44%)
May 25, 2022 3.300 3.396 3.300 3.329 153,521 +0.05(+1.46%)
May 24, 2022 3.175 3.309 3.118 3.281 179,452 +0.10(+3.01%)
May 23, 2022 3.060 3.213 3.002 3.185 242,980 +0.11(+3.43%)
May 20, 2022 3.175 3.185 3.002 3.079 177,837 -0.05(-1.53%)
May 19, 2022 3.031 3.194 3.031 3.127 205,721 +0.02(+0.62%)
May 18, 2022 3.213 3.285 3.050 3.108 378,722 -0.15(-4.71%)
May 17, 2022 3.385 3.414 3.233 3.261 505,793 -0.09(-2.56%)
May 16, 2022 3.137 3.371 3.128 3.347 338,041 +0.10(+2.93%)
May 13, 2022 3.204 3.347 3.176 3.252 159,291 +0.10(+3.02%)
May 12, 2022 3.071 3.195 2.985 3.157 177,253 +0.05(+1.53%)
May 11, 2022 3.080 3.347 3.080 3.109 279,958 +0.07(+2.19%)
May 10, 2022 3.166 3.404 2.937 3.042 271,438 -0.11(-3.63%)
May 09, 2022 3.624 3.624 3.147 3.157 542,237 -0.51(-14.03%)
May 06, 2022 3.538 3.776 3.495 3.671 248,151 +0.15(+4.34%)
May 05, 2022 3.624 3.738 3.433 3.519 193,926 -0.17(-4.65%)
May 04, 2022 3.528 3.767 3.409 3.691 293,646 +0.25(+7.20%)
May 03, 2022 3.271 3.509 3.271 3.443 317,779 +0.19(+5.87%)
May 02, 2022 3.319 3.376 3.214 3.252 180,666 -0.10(-2.85%)
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%)
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.