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

Phx Minerals Inc (NY: PHX )

3.500 +0.170 (+5.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2022 2.553 2.649 2.496 2.611 367,497 +0.14(+5.79%)
Feb 28, 2022 2.372 2.504 2.334 2.468 236,610 +0.08(+3.19%)
Feb 25, 2022 2.268 2.391 2.201 2.391 262,079 +0.12(+5.46%)
Feb 24, 2022 2.258 2.296 2.144 2.268 209,654 +0.06(+2.59%)
Feb 23, 2022 2.144 2.220 2.144 2.210 149,440 +0.10(+4.50%)
Feb 22, 2022 2.201 2.210 2.068 2.115 268,365 -0.06(-2.63%)
Feb 18, 2022 2.172 0 -0.08(-3.39%)
Feb 17, 2022 2.306 2.306 2.239 2.249 88,267 -0.05(-2.07%)
Feb 16, 2022 2.334 2.334 2.268 2.296 233,679 +0.02(+1.05%)
Feb 15, 2022 2.395 2.424 2.216 2.272 471,348 +0.05(+2.13%)
Feb 14, 2022 2.272 2.272 2.178 2.225 256,062 -0.01(-0.42%)
Feb 11, 2022 2.149 2.272 2.149 2.235 177,451 +0.09(+4.42%)
Feb 10, 2022 2.130 2.187 2.121 2.140 275,912 +0.04(+1.80%)
Feb 09, 2022 2.017 2.130 1.998 2.102 304,860 +0.11(+5.71%)
Feb 08, 2022 2.017 2.069 1.979 1.988 161,311 -0.07(-3.23%)
Feb 07, 2022 2.055 2.102 2.045 2.055 178,136 -0.03(-1.36%)
Feb 04, 2022 2.092 2.159 2.064 2.083 287,238 -0.02(-0.90%)
Feb 03, 2022 2.197 2.051 2.102 357,682 -0.11(-5.13%)
Feb 02, 2022 2.244 2.301 2.206 2.216 85,746 -0.05(-2.09%)
Feb 01, 2022 2.225 2.367 2.216 2.263 120,310 +0.01(+0.42%)
Jan 31, 2022 2.244 2.253 209,047 +0.03(+1.28%)
Jan 28, 2022 2.301 2.301 2.178 2.225 117,907 -0.02(-0.84%)
Jan 27, 2022 2.320 2.367 2.187 2.244 115,297 -0.04(-1.66%)
Jan 26, 2022 2.367 2.405 2.244 2.282 64,627 -0.07(-2.82%)
Jan 25, 2022 2.178 2.367 2.127 2.348 54,980 +0.12(+5.53%)
Jan 24, 2022 2.178 2.253 2.064 2.225 142,373 -0.03(-1.26%)
Jan 21, 2022 2.320 2.320 2.180 2.253 137,180 -0.09(-3.64%)
Jan 20, 2022 2.395 2.500 2.329 2.339 90,913 -0.09(-3.89%)
Jan 19, 2022 2.481 2.481 2.377 2.433 128,541 -0.06(-2.28%)
Jan 18, 2022 2.509 2.538 2.386 2.490 315,365 +0.02(+0.77%)
Jan 14, 2022 2.471 0 +0.03(+1.16%)
Jan 13, 2022 2.367 2.490 2.367 2.443 137,300 +0.05(+1.98%)
Jan 12, 2022 2.348 2.433 2.310 2.395 194,608 +0.08(+3.27%)
Jan 11, 2022 2.225 2.339 2.178 2.320 239,618 +0.13(+6.06%)
Jan 10, 2022 2.197 2.216 2.102 2.187 93,968 -0.01(-0.43%)
Jan 07, 2022 2.206 2.248 2.159 2.197 62,526 -0.03(-1.28%)
Jan 06, 2022 2.168 2.253 2.130 2.225 107,354 +0.10(+4.91%)
Jan 05, 2022 2.225 2.272 2.111 2.121 169,687 -0.09(-3.86%)
Jan 04, 2022 2.149 2.216 2.133 2.206 117,777 +0.06(+2.64%)
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.