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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 3.854 3.970 3.758 3.835 262,187 -0.05(-1.24%)
Oct 28, 2022 3.941 3.989 3.709 3.883 172,028 -0.02(-0.49%)
Oct 27, 2022 4.104 4.230 3.864 3.902 227,438 -0.13(-3.11%)
Oct 26, 2022 3.931 4.230 3.928 4.027 477,400 +0.19(+5.03%)
Oct 25, 2022 3.584 3.854 3.497 3.835 441,029 +0.28(+7.86%)
Oct 24, 2022 3.420 3.603 3.401 3.555 138,549 +0.16(+4.83%)
Oct 21, 2022 3.555 3.555 3.363 3.391 158,653 -0.15(-4.35%)
Oct 20, 2022 3.507 3.608 3.469 3.546 183,971 +0.08(+2.22%)
Oct 19, 2022 3.440 3.507 3.430 3.469 84,771 +0.04(+1.12%)
Oct 18, 2022 3.488 3.488 3.372 3.430 118,637 -0.04(-1.11%)
Oct 17, 2022 3.526 3.536 3.430 3.469 70,038 +0.03(+0.84%)
Oct 14, 2022 3.594 3.603 3.391 3.440 126,013 -0.16(-4.55%)
Oct 13, 2022 3.459 3.603 3.401 3.603 197,186 +0.17(+5.06%)
Oct 12, 2022 3.295 3.497 3.237 3.430 153,897 +0.04(+1.14%)
Oct 11, 2022 3.430 3.512 3.314 3.391 112,170 -0.10(-2.76%)
Oct 10, 2022 3.517 3.575 3.420 3.488 194,027 -0.04(-1.09%)
Oct 07, 2022 3.632 3.719 3.488 3.526 151,637 -0.13(-3.68%)
Oct 06, 2022 3.690 3.806 3.546 3.661 245,712 -0.03(-0.78%)
Oct 05, 2022 3.536 3.748 3.443 3.690 745,490 +0.20(+5.80%)
Oct 04, 2022 3.372 3.497 3.295 3.488 217,885 +0.23(+7.10%)
Oct 03, 2022 3.276 3.338 3.201 3.257 155,648 +0.13(+4.32%)
Sep 30, 2022 3.083 3.170 3.045 3.122 88,652 +0.03(+0.93%)
Sep 29, 2022 3.045 3.112 2.963 3.093 48,070 -0.02(-0.62%)
Sep 28, 2022 2.958 3.151 2.914 3.112 108,215 +0.21(+7.31%)
Sep 27, 2022 2.881 2.995 2.804 2.900 158,411 +0.10(+3.44%)
Sep 26, 2022 2.842 2.958 2.758 2.804 244,532 -0.03(-1.02%)
Sep 23, 2022 3.035 3.074 2.813 2.833 478,831 -0.28(-8.98%)
Sep 22, 2022 3.237 3.300 3.101 3.112 117,882 -0.13(-3.87%)
Sep 21, 2022 3.334 3.401 3.218 3.237 140,361 -0.01(-0.30%)
Sep 20, 2022 3.189 3.285 3.141 3.247 82,729 +0.03(+0.90%)
Sep 19, 2022 3.131 3.276 3.120 3.218 111,795 +0.04(+1.21%)
Sep 16, 2022 3.343 3.343 3.122 3.179 168,439 -0.19(-5.71%)
Sep 15, 2022 3.469 3.473 3.353 3.372 148,469 -0.10(-2.78%)
Sep 14, 2022 3.324 3.517 3.324 3.469 269,496 +0.16(+4.96%)
Sep 13, 2022 3.363 3.469 3.247 3.305 208,525 -0.10(-2.83%)
Sep 12, 2022 3.276 3.430 3.266 3.401 235,020 +0.21(+6.65%)
Sep 09, 2022 3.179 3.228 3.131 3.189 130,609 +0.10(+3.12%)
Sep 08, 2022 3.112 3.117 3.006 3.093 175,262 +0.03(+0.94%)
Sep 07, 2022 3.112 3.151 2.996 3.064 265,022 -0.12(-3.64%)
Sep 06, 2022 3.093 3.218 3.016 3.179 407,426 +0.13(+4.10%)
Sep 02, 2022 3.112 3.188 3.035 3.054 214,238 +0.02(+0.63%)
Sep 01, 2022 3.122 3.141 2.939 3.035 265,119 -0.14(-4.55%)
Aug 31, 2022 3.122 3.303 3.064 3.179 277,013 -0.03(-0.90%)
Aug 30, 2022 3.430 3.430 3.160 3.208 340,250 -0.25(-7.24%)
Aug 29, 2022 3.411 3.555 3.382 3.459 176,387 +0.03(+0.84%)
Aug 26, 2022 3.536 3.564 3.324 3.430 193,754 -0.10(-2.73%)
Aug 25, 2022 3.613 3.613 3.488 3.526 154,263 -0.07(-1.88%)
Aug 24, 2022 3.623 3.700 3.517 3.594 146,895 -0.03(-0.80%)
Aug 23, 2022 3.594 3.786 3.517 3.623 379,890 +0.11(+3.00%)
Aug 22, 2022 3.402 3.527 3.315 3.517 260,464 +0.08(+2.23%)
Aug 19, 2022 3.556 3.556 3.421 3.441 276,403 -0.13(-3.75%)
Aug 18, 2022 3.469 3.583 3.460 3.575 238,986 +0.15(+4.48%)
Aug 17, 2022 3.316 3.450 3.268 3.421 173,613 +0.12(+3.48%)
Aug 16, 2022 3.153 3.393 3.153 3.306 268,726 +0.14(+4.55%)
Aug 15, 2022 3.086 3.211 3.019 3.163 199,807 -0.08(-2.37%)
Aug 12, 2022 3.249 3.287 3.211 3.239 189,758 -0.03(-0.88%)
Aug 11, 2022 3.201 3.354 3.191 3.268 200,248 +0.12(+3.65%)
Aug 10, 2022 3.038 3.211 2.971 3.153 178,063 +0.12(+4.11%)
Aug 09, 2022 3.220 3.268 2.990 3.029 216,001 -0.14(-4.53%)
Aug 08, 2022 3.009 3.211 2.981 3.172 478,279 +0.18(+6.09%)
Aug 05, 2022 2.837 3.038 2.804 2.990 246,218 +0.14(+5.05%)
Aug 04, 2022 2.933 2.984 2.827 2.846 248,007 -0.11(-3.57%)
Aug 03, 2022 2.981 3.009 2.904 2.952 193,845 -0.03(-0.96%)
Aug 02, 2022 2.923 2.995 2.885 2.981 244,579 +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.