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

Phx Minerals Inc (NY: PHX )

3.290 -0.060 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 3.194 3.281 3.146 3.146 216,034 +0.02(+0.61%)
Jul 28, 2022 3.213 3.223 3.012 3.127 184,807 -0.06(-1.81%)
Jul 27, 2022 3.050 3.185 3.002 3.185 324,988 +0.15(+5.06%)
Jul 26, 2022 3.079 3.165 2.954 3.031 104,083 +0.01(+0.32%)
Jul 25, 2022 2.897 3.108 2.830 3.022 323,986 +0.19(+6.78%)
Jul 22, 2022 2.878 2.952 2.801 2.830 152,415 -0.06(-1.99%)
Jul 21, 2022 2.954 2.954 2.801 2.887 176,183 -0.15(-5.05%)
Jul 20, 2022 2.945 3.041 2.839 3.041 211,563 +0.06(+1.93%)
Jul 19, 2022 2.801 3.012 2.753 2.983 177,735 +0.16(+5.78%)
Jul 18, 2022 2.763 2.897 2.753 2.820 232,612 +0.12(+4.26%)
Jul 15, 2022 2.715 2.715 2.600 2.705 101,107 +0.01(+0.36%)
Jul 14, 2022 2.657 2.695 2.513 2.695 208,924 -0.02(-0.71%)
Jul 13, 2022 2.619 2.753 2.619 2.715 135,276 +0.09(+3.28%)
Jul 12, 2022 2.619 2.719 2.552 2.628 157,489 -0.07(-2.49%)
Jul 11, 2022 2.686 2.811 2.624 2.695 251,569 -0.08(-2.77%)
Jul 08, 2022 2.811 2.830 2.667 2.772 204,955 +0.03(+1.05%)
Jul 07, 2022 2.590 2.763 2.590 2.743 427,739 +0.18(+7.12%)
Jul 06, 2022 2.619 2.715 2.494 2.561 503,869 -0.08(-2.91%)
Jul 05, 2022 2.830 2.830 2.561 2.638 484,062 -0.27(-9.24%)
Jul 01, 2022 2.974 2.974 2.777 2.906 353,527 -0.01(-0.33%)
Jun 30, 2022 2.811 2.964 2.811 2.916 521,985 +0.04(+1.33%)
Jun 29, 2022 3.146 3.165 2.839 2.878 527,712 -0.25(-7.98%)
Jun 28, 2022 3.213 3.338 3.060 3.127 653,050 +0.05(+1.56%)
Jun 27, 2022 2.935 3.098 2.906 3.079 198,997 +0.15(+5.25%)
Jun 24, 2022 2.974 3.070 2.897 2.926 273,304 +0.00(+0.00%)
Jun 23, 2022 3.329 3.348 2.897 2.926 676,767 -0.35(-10.56%)
Jun 22, 2022 3.319 3.415 3.204 3.271 456,564 -0.27(-7.59%)
Jun 21, 2022 3.415 3.578 3.348 3.540 444,662 +0.25(+7.58%)
Jun 17, 2022 3.578 3.588 3.223 3.290 783,208 -0.36(-9.97%)
Jun 16, 2022 3.789 3.837 3.540 3.655 560,964 -0.23(-5.93%)
Jun 15, 2022 3.779 3.921 3.707 3.885 560,946 +0.12(+3.05%)
Jun 14, 2022 3.923 3.933 3.695 3.770 433,684 -0.10(-2.48%)
Jun 13, 2022 4.230 4.247 3.789 3.866 912,333 -0.55(-12.39%)
Jun 10, 2022 4.556 4.691 4.144 4.412 1,080,605 -0.12(-2.75%)
Jun 09, 2022 4.269 4.777 4.259 4.537 2,607,911 +0.28(+6.53%)
Jun 08, 2022 4.249 4.273 4.067 4.259 772,841 +0.06(+1.37%)
Jun 07, 2022 3.981 4.240 3.923 4.201 679,053 +0.22(+5.54%)
Jun 06, 2022 3.664 4.037 3.636 3.981 1,419,609 +0.35(+9.50%)
Jun 03, 2022 3.501 3.636 3.453 3.636 322,592 +0.15(+4.41%)
Jun 02, 2022 3.357 3.559 3.338 3.482 336,203 +0.10(+2.83%)
Jun 01, 2022 3.415 3.415 3.290 3.386 141,398 +0.03(+0.86%)
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%)
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.