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

Phx Minerals Inc (NY: PHX )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 10, 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 (%)
May 31, 2023 2.776 2.835 2.697 2.805 70,960 -0.04(-1.38%)
May 30, 2023 2.805 2.855 2.786 2.845 49,686 -0.02(-0.69%)
May 26, 2023 2.904 2.904 2.839 2.865 38,955 -0.04(-1.36%)
May 25, 2023 2.943 2.991 2.825 2.904 66,469 -0.09(-2.96%)
May 24, 2023 2.953 3.002 2.933 2.992 61,225 +0.05(+1.67%)
May 23, 2023 2.953 2.973 2.890 2.943 99,809 +0.00(+0.00%)
May 22, 2023 2.874 2.943 2.825 2.943 137,041 +0.07(+2.40%)
May 19, 2023 2.874 2.884 2.809 2.874 47,308 +0.02(+0.78%)
May 18, 2023 2.794 2.862 2.786 2.852 50,254 +0.06(+2.10%)
May 17, 2023 2.921 2.921 2.755 2.794 52,171 -0.07(-2.39%)
May 16, 2023 2.764 2.922 2.764 2.862 90,267 +0.05(+1.74%)
May 15, 2023 2.764 2.823 2.735 2.813 130,483 +0.06(+2.13%)
May 12, 2023 2.628 2.774 2.624 2.755 126,345 +0.14(+5.22%)
May 11, 2023 2.588 2.676 2.588 2.618 51,130 -0.05(-1.83%)
May 10, 2023 2.774 2.774 2.569 2.667 73,443 +0.04(+1.49%)
May 09, 2023 2.559 2.628 2.540 2.628 48,265 +0.07(+2.67%)
May 08, 2023 2.628 2.676 2.549 2.559 34,832 -0.01(-0.38%)
May 05, 2023 2.549 2.628 2.510 2.569 94,992 +0.07(+2.73%)
May 04, 2023 2.510 2.515 2.461 2.501 60,284 +0.04(+1.59%)
May 03, 2023 2.540 2.559 2.452 2.461 143,197 -0.09(-3.45%)
May 02, 2023 2.686 2.711 2.461 2.549 96,323 -0.13(-4.74%)
May 01, 2023 2.676 2.739 2.657 2.676 58,797 +0.03(+1.11%)
Apr 28, 2023 2.579 2.706 2.569 2.647 50,431 +0.08(+3.04%)
Apr 27, 2023 2.598 2.627 2.559 2.569 62,196 -0.02(-0.75%)
Apr 26, 2023 2.549 2.696 2.549 2.588 71,735 +0.04(+1.53%)
Apr 25, 2023 2.549 2.657 2.540 2.549 91,179 -0.03(-1.14%)
Apr 24, 2023 2.549 2.608 2.549 2.579 38,989 +0.01(+0.38%)
Apr 21, 2023 2.569 2.598 2.549 2.569 46,121 +0.00(+0.00%)
Apr 20, 2023 2.657 2.714 2.559 2.569 67,640 -0.08(-2.95%)
Apr 19, 2023 2.676 2.715 2.647 2.647 60,820 -0.03(-1.09%)
Apr 18, 2023 2.725 2.749 2.676 2.676 74,301 -0.05(-1.79%)
Apr 17, 2023 2.764 2.774 2.715 2.725 111,897 -0.02(-0.71%)
Apr 14, 2023 2.676 2.794 2.667 2.745 119,183 +0.10(+3.69%)
Apr 13, 2023 2.706 2.774 2.647 2.647 64,731 -0.05(-1.81%)
Apr 12, 2023 2.676 2.764 2.675 2.696 132,429 +0.05(+1.85%)
Apr 11, 2023 2.579 2.696 2.579 2.647 100,581 +0.07(+2.65%)
Apr 10, 2023 2.540 2.618 2.540 2.579 52,079 +0.04(+1.54%)
Apr 06, 2023 2.598 2.643 2.520 2.540 72,518 -0.10(-3.70%)
Apr 05, 2023 2.549 2.647 2.540 2.637 136,065 +0.10(+3.85%)
Apr 04, 2023 2.725 2.725 2.522 2.540 78,275 -0.12(-4.41%)
Apr 03, 2023 2.647 2.691 2.530 2.657 187,740 +0.10(+3.82%)
Mar 31, 2023 2.686 2.707 2.540 2.559 145,647 -0.09(-3.32%)
Mar 30, 2023 2.618 2.682 2.579 2.647 155,778 +0.09(+3.44%)
Mar 29, 2023 2.540 2.608 2.481 2.559 86,625 +0.04(+1.55%)
Mar 28, 2023 2.471 2.559 2.471 2.520 47,536 +0.05(+1.98%)
Mar 27, 2023 2.393 2.520 2.383 2.471 93,998 +0.09(+3.69%)
Mar 24, 2023 2.383 2.418 2.354 2.383 71,115 -0.02(-0.81%)
Mar 23, 2023 2.442 2.530 2.403 2.403 160,920 -0.03(-1.21%)
Mar 22, 2023 2.452 2.540 2.422 2.432 188,371 -0.01(-0.40%)
Mar 21, 2023 2.432 2.530 2.413 2.442 160,479 +0.05(+2.04%)
Mar 20, 2023 2.344 2.452 2.344 2.393 205,544 +0.07(+2.94%)
Mar 17, 2023 2.403 2.432 2.305 2.325 123,982 -0.09(-3.64%)
Mar 16, 2023 2.354 2.442 2.276 2.413 170,604 +0.04(+1.65%)
Mar 15, 2023 2.452 2.493 2.325 2.374 303,490 -0.21(-7.95%)
Mar 14, 2023 2.510 2.657 2.510 2.579 204,183 +0.08(+3.12%)
Mar 13, 2023 2.540 2.598 2.471 2.501 189,926 -0.07(-2.66%)
Mar 10, 2023 2.637 2.686 2.569 2.569 267,464 -0.10(-3.66%)
Mar 09, 2023 2.784 2.833 2.657 2.667 162,565 -0.11(-3.87%)
Mar 08, 2023 2.764 2.823 2.676 2.774 190,110 +0.01(+0.35%)
Mar 07, 2023 2.823 2.842 2.745 2.764 109,974 -0.05(-1.74%)
Mar 06, 2023 2.911 2.921 2.784 2.813 216,511 -0.12(-4.00%)
Mar 03, 2023 2.872 2.969 2.872 2.930 133,953 +0.06(+2.04%)
Mar 02, 2023 2.833 2.911 2.803 2.872 146,360 +0.05(+1.73%)
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.