Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 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 08, 2023 2.625 2.674 2.547 2.557 34,863 -0.01(-0.38%)
May 05, 2023 2.547 2.625 2.508 2.567 95,077 +0.07(+2.73%)
May 04, 2023 2.508 2.513 2.459 2.498 60,338 +0.04(+1.59%)
May 03, 2023 2.537 2.557 2.450 2.459 143,325 -0.09(-3.45%)
May 02, 2023 2.684 2.708 2.459 2.547 96,409 -0.13(-4.74%)
May 01, 2023 2.674 2.737 2.654 2.674 58,849 +0.03(+1.11%)
Apr 28, 2023 2.576 2.703 2.567 2.645 50,476 +0.08(+3.04%)
Apr 27, 2023 2.596 2.625 2.557 2.567 62,251 -0.02(-0.75%)
Apr 26, 2023 2.547 2.694 2.547 2.586 71,799 +0.04(+1.53%)
Apr 25, 2023 2.547 2.654 2.537 2.547 91,260 -0.03(-1.14%)
Apr 24, 2023 2.547 2.606 2.547 2.576 39,023 +0.01(+0.38%)
Apr 21, 2023 2.567 2.596 2.547 2.567 46,162 +0.00(+0.00%)
Apr 20, 2023 2.654 2.712 2.557 2.567 67,700 -0.08(-2.95%)
Apr 19, 2023 2.674 2.713 2.645 2.645 60,874 -0.03(-1.09%)
Apr 18, 2023 2.723 2.746 2.674 2.674 74,367 -0.05(-1.79%)
Apr 17, 2023 2.762 2.772 2.713 2.723 111,996 -0.02(-0.71%)
Apr 14, 2023 2.674 2.791 2.664 2.742 119,289 +0.10(+3.69%)
Apr 13, 2023 2.703 2.772 2.645 2.645 64,789 -0.05(-1.81%)
Apr 12, 2023 2.674 2.762 2.673 2.694 132,547 +0.05(+1.85%)
Apr 11, 2023 2.576 2.694 2.576 2.645 100,670 +0.07(+2.65%)
Apr 10, 2023 2.537 2.615 2.537 2.576 52,125 +0.04(+1.54%)
Apr 06, 2023 2.596 2.641 2.518 2.537 72,583 -0.10(-3.70%)
Apr 05, 2023 2.547 2.645 2.537 2.635 136,186 +0.10(+3.85%)
Apr 04, 2023 2.723 2.723 2.520 2.537 78,345 -0.12(-4.41%)
Apr 03, 2023 2.645 2.689 2.528 2.654 187,907 +0.10(+3.82%)
Mar 31, 2023 2.684 2.705 2.537 2.557 145,777 -0.09(-3.32%)
Mar 30, 2023 2.615 2.680 2.576 2.645 155,917 +0.09(+3.44%)
Mar 29, 2023 2.537 2.606 2.479 2.557 86,702 +0.04(+1.55%)
Mar 28, 2023 2.469 2.557 2.469 2.518 47,579 +0.05(+1.98%)
Mar 27, 2023 2.391 2.518 2.381 2.469 94,082 +0.09(+3.69%)
Mar 24, 2023 2.381 2.415 2.352 2.381 71,178 -0.02(-0.81%)
Mar 23, 2023 2.440 2.528 2.401 2.401 161,063 -0.03(-1.20%)
Mar 22, 2023 2.450 2.537 2.420 2.430 188,539 -0.01(-0.40%)
Mar 21, 2023 2.430 2.528 2.411 2.440 160,621 +0.05(+2.04%)
Mar 20, 2023 2.342 2.450 2.342 2.391 205,727 +0.07(+2.94%)
Mar 17, 2023 2.401 2.430 2.303 2.323 124,093 -0.09(-3.64%)
Mar 16, 2023 2.352 2.440 2.274 2.411 170,755 +0.04(+1.65%)
Mar 15, 2023 2.450 2.491 2.323 2.371 303,760 -0.20(-7.95%)
Mar 14, 2023 2.508 2.654 2.508 2.576 204,365 +0.08(+3.12%)
Mar 13, 2023 2.537 2.596 2.469 2.498 190,095 -0.07(-2.66%)
Mar 10, 2023 2.635 2.684 2.567 2.567 267,702 -0.10(-3.66%)
Mar 09, 2023 2.781 2.830 2.654 2.664 162,710 -0.11(-3.87%)
Mar 08, 2023 2.762 2.820 2.674 2.772 190,279 +0.01(+0.35%)
Mar 07, 2023 2.820 2.840 2.742 2.762 110,072 -0.05(-1.74%)
Mar 06, 2023 2.908 2.918 2.781 2.811 216,703 -0.12(-4.00%)
Mar 03, 2023 2.869 2.967 2.869 2.928 134,072 +0.06(+2.04%)
Mar 02, 2023 2.830 2.908 2.801 2.869 146,490 +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.