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 (%)
Aug 31, 2023 3.429 3.509 3.390 3.449 73,820 +0.02(+0.58%)
Aug 30, 2023 3.310 3.459 3.310 3.429 73,872 +0.12(+3.59%)
Aug 29, 2023 3.281 3.320 3.251 3.310 42,367 +0.02(+0.60%)
Aug 28, 2023 3.271 3.429 3.241 3.291 42,402 +0.01(+0.30%)
Aug 25, 2023 3.251 3.281 3.162 3.281 28,036 +0.10(+3.12%)
Aug 24, 2023 3.191 3.201 3.162 3.182 45,787 -0.01(-0.31%)
Aug 23, 2023 3.241 3.281 3.172 3.191 29,169 -0.06(-1.75%)
Aug 22, 2023 3.229 3.317 3.170 3.248 48,606 -0.02(-0.60%)
Aug 21, 2023 3.455 3.465 3.258 3.268 76,906 -0.20(-5.68%)
Aug 18, 2023 3.406 3.494 3.347 3.465 79,635 +0.07(+2.03%)
Aug 17, 2023 3.337 3.435 3.333 3.396 80,407 +0.08(+2.37%)
Aug 16, 2023 3.347 3.396 3.298 3.317 61,036 -0.01(-0.30%)
Aug 15, 2023 3.307 3.367 3.150 3.327 63,666 -0.05(-1.46%)
Aug 14, 2023 3.386 3.386 3.307 3.376 63,869 +0.06(+1.78%)
Aug 11, 2023 3.199 3.386 3.189 3.317 101,502 +0.10(+3.06%)
Aug 10, 2023 3.140 3.229 3.120 3.219 73,723 +0.07(+2.19%)
Aug 09, 2023 2.973 3.219 2.953 3.150 167,559 -0.06(-1.84%)
Aug 08, 2023 3.209 3.248 3.121 3.209 31,319 +0.00(+0.00%)
Aug 07, 2023 3.258 3.268 3.209 3.209 33,093 -0.02(-0.61%)
Aug 04, 2023 3.150 3.327 3.130 3.229 57,144 +0.09(+2.82%)
Aug 03, 2023 3.032 3.189 3.032 3.140 32,452 +0.11(+3.57%)
Aug 02, 2023 3.150 3.203 3.015 3.032 40,985 -0.15(-4.64%)
Aug 01, 2023 3.179 3.199 3.111 3.179 33,228 +0.00(+0.00%)
Jul 31, 2023 3.150 3.248 3.150 3.179 91,494 +0.04(+1.25%)
Jul 28, 2023 3.081 3.150 3.081 3.140 28,133 +0.02(+0.63%)
Jul 27, 2023 3.130 3.170 3.101 3.120 20,743 +0.03(+0.96%)
Jul 26, 2023 3.150 3.179 3.091 3.091 32,393 -0.06(-1.87%)
Jul 25, 2023 3.120 3.189 3.089 3.150 74,891 +0.02(+0.63%)
Jul 24, 2023 3.140 3.140 3.083 3.130 35,241 +0.05(+1.60%)
Jul 21, 2023 3.130 3.150 3.081 3.081 37,779 -0.04(-1.26%)
Jul 20, 2023 3.150 3.150 3.052 3.120 34,469 -0.02(-0.63%)
Jul 19, 2023 3.061 3.150 3.058 3.140 61,495 +0.10(+3.24%)
Jul 18, 2023 2.933 3.071 2.874 3.042 84,427 +0.10(+3.34%)
Jul 17, 2023 3.002 3.022 2.943 2.943 29,582 -0.07(-2.29%)
Jul 14, 2023 3.032 3.071 2.933 3.012 119,324 -0.05(-1.61%)
Jul 13, 2023 3.081 3.160 2.953 3.061 91,493 -0.02(-0.64%)
Jul 12, 2023 3.209 3.238 3.052 3.081 139,656 -0.07(-2.19%)
Jul 11, 2023 3.111 3.189 3.071 3.150 41,112 +0.07(+2.24%)
Jul 10, 2023 3.130 3.140 3.075 3.081 31,199 -0.05(-1.57%)
Jul 07, 2023 2.953 3.140 2.953 3.130 41,323 +0.16(+5.30%)
Jul 06, 2023 2.963 2.992 2.904 2.973 40,386 -0.01(-0.33%)
Jul 05, 2023 3.012 3.012 2.953 2.983 48,498 -0.05(-1.62%)
Jul 03, 2023 3.032 3.071 3.002 3.032 17,904 -0.04(-1.28%)
Jun 30, 2023 3.012 3.071 2.955 3.071 68,810 +0.10(+3.31%)
Jun 29, 2023 2.884 3.002 2.874 2.973 37,469 +0.08(+2.72%)
Jun 28, 2023 2.825 2.914 2.807 2.894 31,747 +0.06(+2.08%)
Jun 27, 2023 2.914 2.914 2.828 2.835 120,165 -0.09(-3.03%)
Jun 26, 2023 2.825 2.953 2.776 2.924 140,197 -0.01(-0.34%)
Jun 23, 2023 2.963 2.973 2.845 2.933 147,389 -0.09(-2.93%)
Jun 22, 2023 3.061 3.061 2.983 3.022 71,381 -0.07(-2.23%)
Jun 21, 2023 3.199 3.219 3.081 3.091 130,534 -0.15(-4.56%)
Jun 20, 2023 3.357 3.367 3.140 3.239 142,285 -0.13(-3.80%)
Jun 16, 2023 3.111 3.367 3.094 3.367 231,365 +0.28(+8.92%)
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.