Phx Minerals Inc (NY: PHX )

3.240 +0.030 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.200 3.290 3.160 3.240 85,415 +0.03(+0.93%)
Sep 29, 2022 3.160 3.230 3.075 3.210 46,315 -0.02(-0.62%)
Sep 28, 2022 3.070 3.270 3.025 3.230 104,264 +0.22(+7.31%)
Sep 27, 2022 2.990 3.108 2.910 3.010 152,627 +0.10(+3.44%)
Sep 26, 2022 2.950 3.070 2.862 2.910 235,603 -0.03(-1.02%)
Sep 23, 2022 3.150 3.190 2.920 2.940 461,347 -0.29(-8.98%)
Sep 22, 2022 3.360 3.425 3.218 3.230 113,578 -0.13(-3.87%)
Sep 21, 2022 3.460 3.530 3.340 3.360 135,236 -0.01(-0.30%)
Sep 20, 2022 3.310 3.410 3.260 3.370 79,709 +0.03(+0.90%)
Sep 19, 2022 3.250 3.400 3.238 3.340 107,713 +0.04(+1.21%)
Sep 16, 2022 3.470 3.470 3.240 3.300 162,289 -0.20(-5.71%)
Sep 15, 2022 3.600 3.605 3.480 3.500 143,048 -0.10(-2.78%)
Sep 14, 2022 3.450 3.650 3.450 3.600 259,656 +0.17(+4.96%)
Sep 13, 2022 3.490 3.600 3.370 3.430 200,911 -0.10(-2.83%)
Sep 12, 2022 3.400 3.560 3.390 3.530 226,439 +0.22(+6.65%)
Sep 09, 2022 3.300 3.350 3.250 3.310 125,840 +0.10(+3.12%)
Sep 08, 2022 3.230 3.235 3.120 3.210 168,863 +0.03(+0.94%)
Sep 07, 2022 3.230 3.270 3.110 3.180 255,345 -0.12(-3.64%)
Sep 06, 2022 3.210 3.340 3.130 3.300 392,549 +0.13(+4.10%)
Sep 02, 2022 3.230 3.309 3.150 3.170 206,416 +0.02(+0.63%)
Sep 01, 2022 3.240 3.260 3.050 3.150 255,439 -0.15(-4.55%)
Aug 31, 2022 3.240 3.428 3.180 3.300 266,898 -0.03(-0.90%)
Aug 30, 2022 3.560 3.560 3.280 3.330 327,826 -0.26(-7.24%)
Aug 29, 2022 3.540 3.690 3.510 3.590 169,947 +0.03(+0.84%)
Aug 26, 2022 3.670 3.699 3.450 3.560 186,680 -0.10(-2.73%)
Aug 25, 2022 3.750 3.750 3.620 3.660 148,631 -0.07(-1.88%)
Aug 24, 2022 3.760 3.840 3.650 3.730 141,532 -0.05(-1.32%)
Aug 23, 2022 3.750 3.950 3.670 3.780 364,082 +0.11(+3.00%)
Aug 22, 2022 3.550 3.680 3.459 3.670 249,626 +0.08(+2.23%)
Aug 19, 2022 3.710 3.710 3.570 3.590 264,902 -0.14(-3.75%)
Aug 18, 2022 3.620 3.739 3.610 3.730 229,042 +0.16(+4.48%)
Aug 17, 2022 3.460 3.600 3.410 3.570 166,389 +0.12(+3.48%)
Aug 16, 2022 3.290 3.540 3.290 3.450 257,544 +0.15(+4.55%)
Aug 15, 2022 3.220 3.350 3.150 3.300 191,493 -0.08(-2.37%)
Aug 12, 2022 3.390 3.430 3.350 3.380 181,862 -0.03(-0.88%)
Aug 11, 2022 3.340 3.500 3.330 3.410 191,916 +0.12(+3.65%)
Aug 10, 2022 3.170 3.350 3.100 3.290 170,654 +0.13(+4.11%)
Aug 09, 2022 3.360 3.410 3.120 3.160 207,013 -0.15(-4.53%)
Aug 08, 2022 3.140 3.350 3.110 3.310 458,377 +0.19(+6.09%)
Aug 05, 2022 2.960 3.170 2.926 3.120 235,973 +0.15(+5.05%)
Aug 04, 2022 3.060 3.114 2.950 2.970 237,687 -0.11(-3.57%)
Aug 03, 2022 3.110 3.140 3.030 3.080 185,779 -0.03(-0.96%)
Aug 02, 2022 3.050 3.125 3.010 3.110 234,402 +0.00(+0.00%)
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.