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

Phx Minerals Inc (NY: PHX )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2023 2.921 2.930 2.803 2.803 169,002 -0.09(-3.04%)
Feb 27, 2023 2.901 2.969 2.891 2.891 131,215 +0.00(+0.00%)
Feb 24, 2023 2.823 2.901 2.803 2.891 103,099 +0.02(+0.68%)
Feb 23, 2023 2.911 2.911 2.833 2.872 63,350 +0.01(+0.34%)
Feb 22, 2023 2.882 2.940 2.833 2.862 125,297 -0.05(-1.68%)
Feb 21, 2023 2.901 2.930 2.833 2.911 231,068 -0.02(-0.67%)
Feb 17, 2023 2.979 2.988 2.882 2.930 236,507 -0.05(-1.64%)
Feb 16, 2023 3.018 3.077 2.979 2.979 136,369 -0.04(-1.21%)
Feb 15, 2023 3.006 3.074 2.987 3.016 193,906 -0.01(-0.32%)
Feb 14, 2023 2.967 3.064 2.967 3.026 134,407 +0.01(+0.32%)
Feb 13, 2023 3.103 3.103 2.958 3.016 190,401 -0.08(-2.51%)
Feb 10, 2023 3.026 3.152 2.929 3.093 187,937 +0.17(+5.98%)
Feb 09, 2023 3.200 3.229 2.832 2.919 593,130 -0.30(-9.34%)
Feb 08, 2023 3.316 3.326 3.122 3.219 184,658 -0.05(-1.48%)
Feb 07, 2023 3.239 3.268 3.171 3.268 162,837 +0.07(+2.12%)
Feb 06, 2023 3.355 3.389 3.171 3.200 224,860 -0.16(-4.62%)
Feb 03, 2023 3.394 3.452 3.326 3.355 105,127 -0.03(-0.86%)
Feb 02, 2023 3.501 3.539 3.340 3.384 167,410 -0.11(-3.06%)
Feb 01, 2023 3.472 3.501 3.355 3.491 219,031 -0.01(-0.28%)
Jan 31, 2023 3.539 3.583 3.442 3.501 156,581 +0.00(+0.00%)
Jan 30, 2023 3.675 3.675 3.472 3.501 219,449 -0.19(-5.25%)
Jan 27, 2023 3.733 3.753 3.646 3.695 82,927 -0.05(-1.30%)
Jan 26, 2023 3.792 3.792 3.704 3.743 71,797 -0.02(-0.52%)
Jan 25, 2023 3.685 3.792 3.666 3.762 149,330 +0.06(+1.57%)
Jan 24, 2023 3.762 3.762 3.656 3.704 112,170 -0.01(-0.26%)
Jan 23, 2023 3.801 3.801 3.676 3.714 119,203 -0.05(-1.29%)
Jan 20, 2023 3.801 3.830 3.704 3.762 109,168 -0.04(-1.02%)
Jan 19, 2023 3.695 3.801 3.675 3.801 73,863 +0.11(+2.89%)
Jan 18, 2023 3.898 3.898 3.666 3.695 164,680 -0.25(-6.39%)
Jan 17, 2023 3.898 3.947 3.830 3.947 251,249 +0.07(+1.75%)
Jan 13, 2023 3.889 3.966 3.772 3.879 264,663 +0.01(+0.25%)
Jan 12, 2023 3.869 3.908 3.840 3.869 93,231 +0.01(+0.25%)
Jan 11, 2023 3.869 3.869 3.772 3.859 100,042 +0.06(+1.53%)
Jan 10, 2023 3.792 3.801 3.714 3.801 105,167 +0.04(+1.03%)
Jan 09, 2023 3.782 3.830 3.704 3.762 173,027 +0.08(+2.11%)
Jan 06, 2023 3.569 3.741 3.539 3.685 117,026 +0.17(+4.97%)
Jan 05, 2023 3.588 3.627 3.510 3.510 85,237 -0.16(-4.23%)
Jan 04, 2023 3.491 3.666 3.491 3.666 102,193 +0.06(+1.61%)
Jan 03, 2023 3.772 3.814 3.472 3.607 198,527 -0.16(-4.37%)
Dec 30, 2022 3.840 3.840 3.714 3.772 68,540 -0.03(-0.77%)
Dec 29, 2022 3.646 3.850 3.646 3.801 89,508 +0.16(+4.26%)
Dec 28, 2022 3.821 3.821 3.636 3.646 117,397 -0.16(-4.08%)
Dec 27, 2022 3.898 3.898 3.733 3.801 63,321 -0.05(-1.26%)
Dec 23, 2022 3.782 3.859 3.725 3.850 74,581 +0.13(+3.39%)
Dec 22, 2022 3.869 3.869 3.627 3.724 89,115 -0.13(-3.27%)
Dec 21, 2022 3.830 3.918 3.718 3.850 94,780 +0.08(+2.06%)
Dec 20, 2022 3.559 3.772 3.520 3.772 141,632 +0.19(+5.42%)
Dec 19, 2022 3.908 3.918 3.549 3.578 263,782 -0.30(-7.75%)
Dec 16, 2022 3.898 4.015 3.811 3.879 201,619 -0.15(-3.61%)
Dec 15, 2022 3.666 4.063 3.607 4.024 276,367 +0.34(+9.21%)
Dec 14, 2022 3.636 3.782 3.510 3.685 507,981 +0.18(+5.26%)
Dec 13, 2022 3.433 3.607 3.404 3.501 652,167 +0.10(+2.85%)
Dec 12, 2022 3.326 3.423 3.258 3.404 235,972 +0.11(+3.24%)
Dec 09, 2022 3.297 3.394 3.229 3.297 146,733 +0.02(+0.59%)
Dec 08, 2022 3.375 3.394 3.278 3.278 137,227 -0.02(-0.59%)
Dec 07, 2022 3.423 3.428 3.287 3.297 212,048 -0.08(-2.30%)
Dec 06, 2022 3.384 3.452 3.346 3.375 178,823 -0.04(-1.14%)
Dec 05, 2022 3.607 3.850 3.365 3.413 326,630 -0.13(-3.56%)
Dec 02, 2022 3.510 3.592 3.501 3.539 93,560 -0.02(-0.54%)
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.