Skip to main content

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.150 3.248 3.150 3.179 91,494 +0.04(+1.25%)
Jul 28, 2023 3.081 3.150 3.081 3.140 28,133 +0.02(+0.63%)
Jul 27, 2023 3.130 3.170 3.101 3.120 20,743 +0.03(+0.96%)
Jul 26, 2023 3.150 3.179 3.091 3.091 32,393 -0.06(-1.87%)
Jul 25, 2023 3.120 3.189 3.089 3.150 74,891 +0.02(+0.63%)
Jul 24, 2023 3.140 3.140 3.083 3.130 35,241 +0.05(+1.60%)
Jul 21, 2023 3.130 3.150 3.081 3.081 37,779 -0.04(-1.26%)
Jul 20, 2023 3.150 3.150 3.052 3.120 34,469 -0.02(-0.63%)
Jul 19, 2023 3.061 3.150 3.058 3.140 61,495 +0.10(+3.24%)
Jul 18, 2023 2.933 3.071 2.874 3.042 84,427 +0.10(+3.34%)
Jul 17, 2023 3.002 3.022 2.943 2.943 29,582 -0.07(-2.29%)
Jul 14, 2023 3.032 3.071 2.933 3.012 119,324 -0.05(-1.61%)
Jul 13, 2023 3.081 3.160 2.953 3.061 91,493 -0.02(-0.64%)
Jul 12, 2023 3.209 3.238 3.052 3.081 139,656 -0.07(-2.19%)
Jul 11, 2023 3.111 3.189 3.071 3.150 41,112 +0.07(+2.24%)
Jul 10, 2023 3.130 3.140 3.075 3.081 31,199 -0.05(-1.57%)
Jul 07, 2023 2.953 3.140 2.953 3.130 41,323 +0.16(+5.30%)
Jul 06, 2023 2.963 2.992 2.904 2.973 40,386 -0.01(-0.33%)
Jul 05, 2023 3.012 3.012 2.953 2.983 48,498 -0.05(-1.62%)
Jul 03, 2023 3.032 3.071 3.002 3.032 17,904 -0.04(-1.28%)
Jun 30, 2023 3.012 3.071 2.955 3.071 68,810 +0.10(+3.31%)
Jun 29, 2023 2.884 3.002 2.874 2.973 37,469 +0.08(+2.72%)
Jun 28, 2023 2.825 2.914 2.807 2.894 31,747 +0.06(+2.08%)
Jun 27, 2023 2.914 2.914 2.828 2.835 120,165 -0.09(-3.03%)
Jun 26, 2023 2.825 2.953 2.776 2.924 140,197 -0.01(-0.34%)
Jun 23, 2023 2.963 2.973 2.845 2.933 147,389 -0.09(-2.93%)
Jun 22, 2023 3.061 3.061 2.983 3.022 71,381 -0.07(-2.23%)
Jun 21, 2023 3.199 3.219 3.081 3.091 130,534 -0.15(-4.56%)
Jun 20, 2023 3.357 3.367 3.140 3.239 142,285 -0.13(-3.80%)
Jun 16, 2023 3.111 3.367 3.094 3.367 231,365 +0.28(+8.92%)
Jun 15, 2023 3.002 3.111 2.953 3.091 141,279 +0.53(+20.89%)
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%)
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.