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

Phx Minerals Inc (NY: PHX )

3.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 3.200 3.310 3.200 3.310 40,207 +0.13(+4.09%)
Apr 17, 2024 3.230 3.250 3.180 3.180 44,137 -0.05(-1.55%)
Apr 16, 2024 3.250 3.250 3.230 3.230 30,717 -0.03(-0.92%)
Apr 15, 2024 3.330 3.330 3.250 3.260 17,156 -0.04(-1.21%)
Apr 12, 2024 3.360 3.400 3.270 3.300 46,036 -0.05(-1.49%)
Apr 11, 2024 3.310 3.350 3.300 3.350 24,584 +0.01(+0.30%)
Apr 10, 2024 3.360 3.360 3.250 3.340 40,166 -0.08(-2.34%)
Apr 09, 2024 3.500 3.500 3.400 3.420 19,177 -0.04(-1.16%)
Apr 08, 2024 3.500 3.510 3.460 3.460 60,605 -0.03(-0.86%)
Apr 05, 2024 3.500 3.500 3.450 3.490 45,260 +0.02(+0.58%)
Apr 04, 2024 3.400 3.470 3.390 3.470 39,937 +0.06(+1.76%)
Apr 03, 2024 3.410 3.450 3.380 3.410 52,028 +0.00(+0.00%)
Apr 02, 2024 3.400 3.450 3.380 3.410 51,440 +0.00(+0.00%)
Apr 01, 2024 3.410 3.420 3.360 3.410 35,935 +0.00(+0.00%)
Mar 28, 2024 3.400 3.413 3.355 3.410 51,088 +0.09(+2.71%)
Mar 27, 2024 3.230 3.360 3.230 3.320 84,095 +0.06(+1.84%)
Mar 26, 2024 3.180 3.300 3.140 3.260 62,218 +0.11(+3.49%)
Mar 25, 2024 3.160 3.245 3.120 3.150 72,653 +0.00(+0.00%)
Mar 22, 2024 3.070 3.150 3.070 3.150 50,993 +0.09(+2.94%)
Mar 21, 2024 3.080 3.090 3.050 3.060 47,740 -0.03(-0.97%)
Mar 20, 2024 3.010 3.100 3.010 3.090 39,533 +0.07(+2.32%)
Mar 19, 2024 3.010 3.081 3.010 3.020 72,020 +0.00(+0.00%)
Mar 18, 2024 3.060 3.070 3.020 3.020 40,311 -0.03(-0.98%)
Mar 15, 2024 3.030 3.071 3.010 3.050 69,528 +0.02(+0.66%)
Mar 14, 2024 3.070 3.100 3.010 3.030 107,887 +0.00(+0.00%)
Mar 13, 2024 3.070 3.080 2.960 3.030 121,388 +0.00(+0.00%)
Mar 12, 2024 3.050 3.100 3.030 3.030 62,615 +0.01(+0.33%)
Mar 11, 2024 3.020 3.050 3.010 3.020 22,813 -0.02(-0.66%)
Mar 08, 2024 3.100 3.100 2.990 3.040 51,882 -0.01(-0.33%)
Mar 07, 2024 3.020 3.050 3.018 3.050 19,330 +0.02(+0.66%)
Mar 06, 2024 3.020 3.050 3.010 3.030 36,623 +0.03(+1.00%)
Mar 05, 2024 3.030 3.040 2.970 3.000 29,602 -0.01(-0.33%)
Mar 04, 2024 3.080 3.080 3.000 3.010 25,241 -0.05(-1.63%)
Mar 01, 2024 3.100 3.130 3.055 3.060 32,133 -0.01(-0.33%)
Feb 29, 2024 3.100 3.100 3.060 3.070 14,852 +0.03(+0.99%)
Feb 28, 2024 3.030 3.070 3.020 3.040 14,573 -0.03(-0.98%)
Feb 27, 2024 3.060 3.110 3.050 3.070 18,690 +0.00(+0.00%)
Feb 26, 2024 3.030 3.100 3.020 3.070 20,325 +0.01(+0.33%)
Feb 23, 2024 3.070 3.111 3.040 3.060 46,246 -0.02(-0.65%)
Feb 22, 2024 3.060 3.120 3.030 3.080 49,333 +0.02(+0.65%)
Feb 21, 2024 2.960 3.100 2.960 3.060 84,759 +0.11(+3.73%)
Feb 20, 2024 2.960 3.015 2.950 2.950 40,605 -0.03(-1.01%)
Feb 16, 2024 3.110 3.110 2.970 2.980 59,010 -0.10(-3.25%)
Feb 15, 2024 3.030 3.091 3.030 3.080 26,565 +0.04(+1.32%)
Feb 14, 2024 2.970 3.040 2.970 3.040 54,509 +0.07(+2.36%)
Feb 13, 2024 3.000 3.020 2.970 2.970 37,408 -0.03(-1.00%)
Feb 12, 2024 2.980 3.050 2.950 3.000 67,617 +0.01(+0.33%)
Feb 09, 2024 3.030 3.070 2.980 2.990 67,898 -0.05(-1.64%)
Feb 08, 2024 3.000 3.080 2.970 3.040 62,547 +0.02(+0.66%)
Feb 07, 2024 3.030 3.070 3.000 3.020 36,964 -0.02(-0.66%)
Feb 06, 2024 3.060 3.095 3.040 3.040 31,076 +0.00(+0.00%)
Feb 05, 2024 3.040 3.050 3.000 3.040 41,885 -0.04(-1.30%)
Feb 02, 2024 3.090 3.090 3.000 3.080 109,533 -0.03(-0.96%)
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.