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 (%)
Feb 28, 2022 2.375 2.506 2.336 2.470 236,399 +0.08(+3.19%)
Feb 25, 2022 2.270 2.394 2.203 2.394 261,846 +0.12(+5.46%)
Feb 24, 2022 2.260 2.298 2.146 2.270 209,467 +0.06(+2.59%)
Feb 23, 2022 2.146 2.222 2.146 2.212 149,307 +0.10(+4.50%)
Feb 22, 2022 2.203 2.212 2.069 2.117 268,126 -0.06(-2.63%)
Feb 18, 2022 2.174 0 -0.08(-3.39%)
Feb 17, 2022 2.308 2.308 2.241 2.251 88,189 -0.05(-2.07%)
Feb 16, 2022 2.336 2.336 2.270 2.298 233,471 +0.02(+1.05%)
Feb 15, 2022 2.398 2.426 2.218 2.274 470,929 +0.05(+2.13%)
Feb 14, 2022 2.274 2.274 2.180 2.227 255,834 -0.01(-0.42%)
Feb 11, 2022 2.151 2.274 2.151 2.236 177,293 +0.09(+4.42%)
Feb 10, 2022 2.132 2.189 2.123 2.142 275,667 +0.04(+1.80%)
Feb 09, 2022 2.019 2.132 2.000 2.104 304,589 +0.11(+5.71%)
Feb 08, 2022 2.019 2.071 1.981 1.990 161,167 -0.07(-3.23%)
Feb 07, 2022 2.056 2.104 2.047 2.056 177,978 -0.03(-1.36%)
Feb 04, 2022 2.094 2.161 2.066 2.085 286,982 -0.02(-0.90%)
Feb 03, 2022 2.199 2.053 2.104 357,364 -0.11(-5.13%)
Feb 02, 2022 2.246 2.303 2.208 2.218 85,670 -0.05(-2.09%)
Feb 01, 2022 2.227 2.369 2.218 2.265 120,203 +0.01(+0.42%)
Jan 31, 2022 2.246 2.255 208,861 +0.03(+1.28%)
Jan 28, 2022 2.303 2.303 2.180 2.227 117,802 -0.02(-0.84%)
Jan 27, 2022 2.322 2.369 2.189 2.246 115,195 -0.04(-1.66%)
Jan 26, 2022 2.369 2.407 2.246 2.284 64,569 -0.07(-2.82%)
Jan 25, 2022 2.180 2.369 2.129 2.350 54,931 +0.12(+5.53%)
Jan 24, 2022 2.180 2.255 2.066 2.227 142,246 -0.03(-1.26%)
Jan 21, 2022 2.322 2.322 2.182 2.255 137,058 -0.09(-3.64%)
Jan 20, 2022 2.398 2.502 2.331 2.341 90,832 -0.09(-3.89%)
Jan 19, 2022 2.483 2.483 2.379 2.436 128,427 -0.06(-2.28%)
Jan 18, 2022 2.511 2.540 2.388 2.492 315,085 +0.02(+0.77%)
Jan 14, 2022 2.473 0 +0.03(+1.16%)
Jan 13, 2022 2.369 2.492 2.369 2.445 137,178 +0.05(+1.98%)
Jan 12, 2022 2.350 2.436 2.312 2.398 194,435 +0.08(+3.27%)
Jan 11, 2022 2.227 2.341 2.180 2.322 239,405 +0.13(+6.06%)
Jan 10, 2022 2.199 2.218 2.104 2.189 93,884 -0.01(-0.43%)
Jan 07, 2022 2.208 2.250 2.161 2.199 62,471 -0.03(-1.28%)
Jan 06, 2022 2.170 2.255 2.132 2.227 107,258 +0.10(+4.91%)
Jan 05, 2022 2.227 2.274 2.113 2.123 169,536 -0.09(-3.86%)
Jan 04, 2022 2.151 2.218 2.135 2.208 117,672 +0.06(+2.64%)
Jan 03, 2022 2.056 2.180 2.038 2.151 177,173 +0.09(+4.61%)
Dec 31, 2021 2.037 2.085 1.990 2.056 231,669 +0.05(+2.36%)
Dec 30, 2021 2.085 2.085 2.000 2.009 160,076 -0.05(-2.30%)
Dec 29, 2021 2.104 2.132 2.056 2.056 178,236 -0.06(-2.69%)
Dec 28, 2021 2.132 2.180 2.075 2.113 269,228 -0.02(-0.89%)
Dec 27, 2021 2.075 2.151 2.009 2.132 226,080 +0.08(+3.69%)
Dec 23, 2021 2.037 2.113 2.028 2.056 221,920 -0.01(-0.46%)
Dec 22, 2021 2.056 2.085 1.990 2.066 317,175 +0.04(+1.87%)
Dec 21, 2021 2.056 2.094 1.990 2.028 374,115 +0.01(+0.47%)
Dec 20, 2021 2.037 2.085 1.962 2.019 273,471 -0.04(-1.84%)
Dec 17, 2021 2.161 2.217 2.056 2.056 211,936 -0.09(-4.41%)
Dec 16, 2021 2.151 2.341 2.132 2.151 265,395 -0.09(-3.81%)
Dec 15, 2021 2.189 2.303 2.056 2.236 382,732 +0.06(+2.61%)
Dec 14, 2021 2.227 2.312 2.037 2.180 511,938 -0.27(-10.85%)
Dec 13, 2021 2.663 2.663 2.331 2.445 565,612 -0.07(-2.64%)
Dec 10, 2021 2.464 2.511 2.274 2.511 240,358 +0.26(+11.34%)
Dec 09, 2021 2.360 2.391 2.265 2.255 95,324 -0.10(-4.42%)
Dec 08, 2021 2.454 2.511 2.341 2.360 93,784 -0.06(-2.35%)
Dec 07, 2021 2.369 2.464 2.341 2.417 150,663 +0.08(+3.24%)
Dec 06, 2021 2.227 2.388 2.151 2.341 276,441 +0.15(+6.93%)
Dec 03, 2021 2.265 2.303 2.123 2.189 121,118 -0.06(-2.53%)
Dec 02, 2021 2.199 2.293 2.085 2.246 287,114 +0.06(+2.60%)
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.