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

Phx Minerals Inc (NY: PHX )

3.350 -0.070 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2024 3.360 3.440 3.350 3.350 21,109 -0.07(-2.05%)
Apr 29, 2024 3.400 3.440 3.400 3.420 13,274 +0.02(+0.59%)
Apr 26, 2024 3.440 3.440 3.360 3.400 24,287 -0.06(-1.73%)
Apr 25, 2024 3.490 3.530 3.430 3.460 57,222 -0.07(-1.98%)
Apr 24, 2024 3.350 3.540 3.350 3.530 66,343 +0.20(+6.01%)
Apr 23, 2024 3.370 3.390 3.310 3.330 22,519 -0.02(-0.60%)
Apr 22, 2024 3.450 3.460 3.350 3.350 33,565 -0.07(-2.05%)
Apr 19, 2024 3.320 3.430 3.310 3.420 20,495 +0.11(+3.32%)
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%)
Feb 01, 2024 3.100 3.180 3.020 3.110 184,331 -0.08(-2.51%)
Jan 31, 2024 3.200 3.230 3.173 3.190 80,058 -0.02(-0.62%)
Jan 30, 2024 3.210 3.220 3.172 3.210 117,376 +0.02(+0.63%)
Jan 29, 2024 3.230 3.230 3.170 3.190 52,646 -0.06(-1.85%)
Jan 26, 2024 3.250 3.250 3.170 3.250 274,710 -0.02(-0.61%)
Jan 25, 2024 3.250 3.270 3.230 3.270 35,828 +0.04(+1.24%)
Jan 24, 2024 3.200 3.245 3.120 3.230 43,758 +0.03(+0.94%)
Jan 23, 2024 3.230 3.240 3.200 3.200 51,892 -0.05(-1.54%)
Jan 22, 2024 3.240 3.250 3.200 3.250 115,425 -0.01(-0.31%)
Jan 19, 2024 3.170 3.260 3.141 3.260 62,696 +0.07(+2.19%)
Jan 18, 2024 3.100 3.190 3.080 3.190 38,004 +0.08(+2.57%)
Jan 17, 2024 3.230 3.230 3.100 3.110 66,979 -0.12(-3.72%)
Jan 16, 2024 3.320 3.350 3.190 3.230 112,052 -0.16(-4.72%)
Jan 12, 2024 3.310 3.420 3.295 3.390 89,671 +0.12(+3.67%)
Jan 11, 2024 3.240 3.280 3.170 3.270 48,343 +0.07(+2.19%)
Jan 10, 2024 3.230 3.230 3.180 3.200 32,473 -0.05(-1.54%)
Jan 09, 2024 3.230 3.300 3.211 3.250 59,352 -0.01(-0.31%)
Jan 08, 2024 3.220 3.260 3.140 3.260 140,711 +0.06(+1.87%)
Jan 05, 2024 3.180 3.250 3.180 3.200 117,553 +0.01(+0.31%)
Jan 04, 2024 3.220 3.220 3.140 3.190 55,388 +0.03(+0.95%)
Jan 03, 2024 3.250 3.270 3.061 3.160 111,253 -0.12(-3.66%)
Jan 02, 2024 3.260 3.340 3.240 3.280 35,019 +0.06(+1.86%)
Dec 29, 2023 3.330 3.364 3.220 3.220 60,250 -0.11(-3.30%)
Dec 28, 2023 3.310 3.360 3.290 3.330 40,532 +0.04(+1.22%)
Dec 27, 2023 3.310 3.380 3.260 3.290 84,222 -0.06(-1.79%)
Dec 26, 2023 3.390 3.486 3.280 3.350 38,982 +0.00(+0.00%)
Dec 22, 2023 3.460 3.530 3.320 3.350 125,157 -0.02(-0.59%)
Dec 21, 2023 3.350 3.370 3.110 3.370 1,680,971 +0.03(+0.90%)
Dec 20, 2023 3.430 3.460 3.340 3.340 26,557 -0.09(-2.62%)
Dec 19, 2023 3.360 3.440 3.360 3.430 41,900 +0.10(+3.00%)
Dec 18, 2023 3.330 3.398 3.303 3.330 43,177 +0.07(+2.15%)
Dec 15, 2023 3.400 3.420 3.220 3.260 89,038 -0.16(-4.68%)
Dec 14, 2023 3.400 3.500 3.400 3.420 61,143 +0.04(+1.18%)
Dec 13, 2023 3.270 3.390 3.190 3.380 69,016 +0.09(+2.74%)
Dec 12, 2023 3.350 3.350 3.245 3.290 40,816 -0.15(-4.36%)
Dec 11, 2023 3.270 3.460 3.270 3.440 49,337 +0.15(+4.56%)
Dec 08, 2023 3.220 3.367 3.220 3.290 44,237 +0.07(+2.17%)
Dec 07, 2023 3.270 3.390 3.090 3.220 87,395 +0.01(+0.31%)
Dec 06, 2023 3.250 3.317 3.170 3.210 57,209 -0.09(-2.73%)
Dec 05, 2023 3.430 3.430 3.260 3.300 63,680 -0.09(-2.65%)
Dec 04, 2023 3.460 3.520 3.351 3.390 68,433 -0.11(-3.14%)
Dec 01, 2023 3.290 3.500 3.290 3.500 77,595 +0.21(+6.38%)
Nov 30, 2023 3.360 3.480 3.290 3.290 99,507 -0.07(-2.08%)
Nov 29, 2023 3.210 3.410 3.200 3.360 34,346 +0.12(+3.70%)
Nov 28, 2023 3.350 3.373 3.210 3.240 35,220 -0.09(-2.70%)
Nov 27, 2023 3.350 3.430 3.290 3.330 89,791 +0.00(+0.00%)
Nov 24, 2023 3.280 3.350 3.280 3.330 12,325 +0.01(+0.30%)
Nov 22, 2023 3.310 3.390 3.240 3.320 28,790 -0.04(-1.19%)
Nov 21, 2023 3.330 3.380 3.270 3.360 37,003 +0.01(+0.30%)
Nov 20, 2023 3.340 3.429 3.300 3.350 53,935 +0.01(+0.30%)
Nov 17, 2023 3.251 3.350 3.251 3.340 21,702 +0.08(+2.43%)
Nov 16, 2023 3.291 3.380 3.231 3.261 59,592 -0.18(-5.19%)
Nov 15, 2023 3.370 3.459 3.350 3.439 41,497 +0.06(+1.76%)
Nov 14, 2023 3.291 3.400 3.241 3.380 51,897 +0.12(+3.65%)
Nov 13, 2023 3.122 3.261 3.122 3.261 53,696 +0.17(+5.45%)
Nov 10, 2023 3.132 3.132 3.013 3.092 89,502 -0.03(-0.95%)
Nov 09, 2023 3.330 3.330 3.011 3.122 86,509 -0.15(-4.55%)
Nov 08, 2023 3.291 3.291 3.085 3.271 108,977 -0.03(-0.90%)
Nov 07, 2023 3.320 3.360 3.300 3.300 65,422 -0.08(-2.35%)
Nov 06, 2023 3.499 3.528 3.323 3.380 54,828 -0.08(-2.29%)
Nov 03, 2023 3.449 3.518 3.409 3.459 53,709 -0.09(-2.51%)
Nov 02, 2023 3.390 3.558 3.320 3.548 47,131 +0.18(+5.29%)
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.