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 (%)
Jul 29, 2022 3.191 3.278 3.144 3.144 216,226 +0.02(+0.61%)
Jul 28, 2022 3.211 3.220 3.009 3.124 184,972 -0.06(-1.81%)
Jul 27, 2022 3.048 3.182 3.000 3.182 325,277 +0.15(+5.06%)
Jul 26, 2022 3.076 3.163 2.952 3.029 104,176 +0.01(+0.32%)
Jul 25, 2022 2.894 3.105 2.827 3.019 324,275 +0.19(+6.78%)
Jul 22, 2022 2.875 2.949 2.798 2.827 152,551 -0.06(-1.99%)
Jul 21, 2022 2.952 2.952 2.798 2.885 176,340 -0.15(-5.05%)
Jul 20, 2022 2.942 3.038 2.837 3.038 211,751 +0.06(+1.93%)
Jul 19, 2022 2.798 3.009 2.751 2.981 177,893 +0.16(+5.78%)
Jul 18, 2022 2.760 2.894 2.751 2.818 232,819 +0.12(+4.26%)
Jul 15, 2022 2.712 2.712 2.598 2.703 101,197 +0.01(+0.36%)
Jul 14, 2022 2.655 2.693 2.511 2.693 209,110 -0.02(-0.71%)
Jul 13, 2022 2.616 2.751 2.616 2.712 135,397 +0.09(+3.28%)
Jul 12, 2022 2.616 2.717 2.549 2.626 157,629 -0.07(-2.49%)
Jul 11, 2022 2.683 2.808 2.621 2.693 251,793 -0.08(-2.77%)
Jul 08, 2022 2.808 2.827 2.664 2.770 205,138 +0.03(+1.05%)
Jul 07, 2022 2.588 2.760 2.588 2.741 428,120 +0.18(+7.12%)
Jul 06, 2022 2.616 2.712 2.492 2.559 504,318 -0.08(-2.91%)
Jul 05, 2022 2.827 2.827 2.559 2.636 484,493 -0.27(-9.24%)
Jul 01, 2022 2.971 2.971 2.775 2.904 353,842 -0.01(-0.33%)
Jun 30, 2022 2.808 2.961 2.808 2.913 522,449 +0.04(+1.33%)
Jun 29, 2022 3.144 3.163 2.837 2.875 528,182 -0.25(-7.98%)
Jun 28, 2022 3.211 3.335 3.057 3.124 653,631 +0.05(+1.56%)
Jun 27, 2022 2.933 3.096 2.904 3.076 199,174 +0.15(+5.25%)
Jun 24, 2022 2.971 3.067 2.894 2.923 273,548 +0.00(+0.00%)
Jun 23, 2022 3.326 3.345 2.894 2.923 677,370 -0.35(-10.56%)
Jun 22, 2022 3.316 3.412 3.201 3.268 456,970 -0.27(-7.59%)
Jun 21, 2022 3.412 3.575 3.345 3.536 445,058 +0.25(+7.58%)
Jun 17, 2022 3.575 3.584 3.220 3.287 783,905 -0.36(-9.97%)
Jun 16, 2022 3.786 3.834 3.536 3.651 561,464 -0.23(-5.93%)
Jun 15, 2022 3.776 3.917 3.704 3.881 561,445 +0.12(+3.05%)
Jun 14, 2022 3.920 3.929 3.692 3.766 434,070 -0.10(-2.48%)
Jun 13, 2022 4.226 4.244 3.786 3.862 913,145 -0.55(-12.39%)
Jun 10, 2022 4.552 4.687 4.140 4.409 1,081,567 -0.12(-2.75%)
Jun 09, 2022 4.265 4.773 4.255 4.533 2,610,232 +0.28(+6.53%)
Jun 08, 2022 4.246 4.270 4.064 4.255 773,529 +0.06(+1.37%)
Jun 07, 2022 3.977 4.236 3.920 4.198 679,657 +0.22(+5.54%)
Jun 06, 2022 3.661 4.034 3.632 3.977 1,420,872 +0.35(+9.50%)
Jun 03, 2022 3.498 3.632 3.450 3.632 322,879 +0.15(+4.41%)
Jun 02, 2022 3.354 3.556 3.335 3.479 336,502 +0.10(+2.83%)
Jun 01, 2022 3.412 3.412 3.287 3.383 141,524 +0.03(+0.86%)
May 31, 2022 3.412 3.450 3.259 3.354 313,601 -0.01(-0.28%)
May 27, 2022 3.402 3.450 3.316 3.364 218,601 -0.01(-0.28%)
May 26, 2022 3.412 3.450 3.335 3.374 271,537 +0.05(+1.44%)
May 25, 2022 3.297 3.393 3.297 3.326 153,658 +0.05(+1.46%)
May 24, 2022 3.172 3.306 3.115 3.278 179,612 +0.10(+3.01%)
May 23, 2022 3.057 3.211 3.000 3.182 243,197 +0.11(+3.43%)
May 20, 2022 3.172 3.182 3.000 3.076 177,995 -0.05(-1.53%)
May 19, 2022 3.029 3.191 3.029 3.124 205,904 +0.02(+0.62%)
May 18, 2022 3.211 3.282 3.048 3.105 379,059 -0.15(-4.71%)
May 17, 2022 3.382 3.411 3.230 3.259 506,243 -0.09(-2.56%)
May 16, 2022 3.135 3.368 3.125 3.344 338,342 +0.10(+2.93%)
May 13, 2022 3.201 3.344 3.173 3.249 159,433 +0.10(+3.02%)
May 12, 2022 3.068 3.192 2.982 3.154 177,410 +0.05(+1.53%)
May 11, 2022 3.077 3.344 3.077 3.106 280,207 +0.07(+2.19%)
May 10, 2022 3.163 3.401 2.935 3.039 271,680 -0.11(-3.63%)
May 09, 2022 3.621 3.621 3.144 3.154 542,719 -0.51(-14.03%)
May 06, 2022 3.535 3.773 3.491 3.668 248,372 +0.15(+4.34%)
May 05, 2022 3.621 3.735 3.430 3.516 194,098 -0.17(-4.65%)
May 04, 2022 3.525 3.763 3.406 3.687 293,907 +0.25(+7.20%)
May 03, 2022 3.268 3.506 3.268 3.440 318,062 +0.19(+5.87%)
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.