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

Phx Minerals Inc (NY: PHX )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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, 2023 2.918 2.928 2.801 2.801 169,153 -0.09(-3.04%)
Feb 27, 2023 2.898 2.967 2.889 2.889 131,332 +0.00(+0.00%)
Feb 24, 2023 2.820 2.898 2.801 2.889 103,191 +0.02(+0.68%)
Feb 23, 2023 2.908 2.909 2.830 2.869 63,407 +0.01(+0.34%)
Feb 22, 2023 2.879 2.938 2.830 2.859 125,408 -0.05(-1.68%)
Feb 21, 2023 2.898 2.928 2.830 2.908 231,273 -0.02(-0.67%)
Feb 17, 2023 2.977 2.986 2.879 2.928 236,717 -0.05(-1.64%)
Feb 16, 2023 3.016 3.074 2.977 2.977 136,490 -0.04(-1.21%)
Feb 15, 2023 3.003 3.071 2.984 3.013 194,079 -0.01(-0.32%)
Feb 14, 2023 2.965 3.062 2.965 3.023 134,527 +0.01(+0.32%)
Feb 13, 2023 3.100 3.100 2.955 3.013 190,570 -0.08(-2.51%)
Feb 10, 2023 3.023 3.149 2.926 3.091 188,104 +0.17(+5.98%)
Feb 09, 2023 3.197 3.226 2.829 2.916 593,657 -0.30(-9.34%)
Feb 08, 2023 3.313 3.323 3.120 3.217 184,822 -0.05(-1.48%)
Feb 07, 2023 3.236 3.265 3.168 3.265 162,982 +0.07(+2.12%)
Feb 06, 2023 3.352 3.386 3.168 3.197 225,061 -0.16(-4.62%)
Feb 03, 2023 3.391 3.448 3.323 3.352 105,221 -0.03(-0.86%)
Feb 02, 2023 3.498 3.536 3.337 3.381 167,559 -0.11(-3.06%)
Feb 01, 2023 3.468 3.498 3.352 3.488 219,226 -0.01(-0.28%)
Jan 31, 2023 3.536 3.580 3.439 3.498 156,720 +0.00(+0.00%)
Jan 30, 2023 3.672 3.672 3.468 3.498 219,644 -0.19(-5.25%)
Jan 27, 2023 3.730 3.749 3.643 3.691 83,001 -0.05(-1.30%)
Jan 26, 2023 3.788 3.788 3.701 3.740 71,861 -0.02(-0.52%)
Jan 25, 2023 3.682 3.788 3.662 3.759 149,463 +0.06(+1.57%)
Jan 24, 2023 3.759 3.759 3.653 3.701 112,269 -0.01(-0.26%)
Jan 23, 2023 3.798 3.798 3.673 3.711 119,309 -0.05(-1.29%)
Jan 20, 2023 3.798 3.827 3.701 3.759 109,265 -0.04(-1.02%)
Jan 19, 2023 3.691 3.798 3.672 3.798 73,981 +0.11(+2.89%)
Jan 18, 2023 3.895 3.895 3.662 3.691 164,826 -0.25(-6.39%)
Jan 17, 2023 3.895 3.943 3.827 3.943 251,472 +0.07(+1.75%)
Jan 13, 2023 3.885 3.963 3.769 3.875 264,898 +0.01(+0.25%)
Jan 12, 2023 3.866 3.904 3.837 3.866 93,314 +0.01(+0.25%)
Jan 11, 2023 3.866 3.866 3.769 3.856 100,131 +0.06(+1.53%)
Jan 10, 2023 3.788 3.798 3.711 3.798 105,260 +0.04(+1.03%)
Jan 09, 2023 3.779 3.827 3.701 3.759 173,181 +0.08(+2.11%)
Jan 06, 2023 3.565 3.738 3.536 3.682 117,130 +0.17(+4.97%)
Jan 05, 2023 3.585 3.624 3.507 3.507 85,313 -0.16(-4.23%)
Jan 04, 2023 3.488 3.662 3.488 3.662 102,284 +0.06(+1.61%)
Jan 03, 2023 3.769 3.811 3.468 3.604 198,704 -0.16(-4.37%)
Dec 30, 2022 3.837 3.837 3.711 3.769 68,601 -0.03(-0.77%)
Dec 29, 2022 3.643 3.846 3.643 3.798 89,588 +0.16(+4.26%)
Dec 28, 2022 3.817 3.817 3.633 3.643 117,501 -0.16(-4.08%)
Dec 27, 2022 3.895 3.895 3.730 3.798 63,378 -0.05(-1.26%)
Dec 23, 2022 3.779 3.856 3.722 3.846 74,648 +0.13(+3.39%)
Dec 22, 2022 3.866 3.866 3.624 3.720 89,195 -0.13(-3.27%)
Dec 21, 2022 3.827 3.914 3.715 3.846 94,864 +0.08(+2.06%)
Dec 20, 2022 3.556 3.769 3.517 3.769 141,758 +0.19(+5.42%)
Dec 19, 2022 3.904 3.914 3.546 3.575 264,017 -0.30(-7.75%)
Dec 16, 2022 3.895 4.011 3.808 3.875 201,798 -0.15(-3.61%)
Dec 15, 2022 3.662 4.059 3.604 4.021 276,613 +0.34(+9.21%)
Dec 14, 2022 3.633 3.779 3.507 3.682 508,433 +0.18(+5.26%)
Dec 13, 2022 3.430 3.604 3.401 3.498 652,747 +0.10(+2.85%)
Dec 12, 2022 3.323 3.420 3.255 3.401 236,182 +0.11(+3.24%)
Dec 09, 2022 3.294 3.391 3.226 3.294 146,864 +0.02(+0.59%)
Dec 08, 2022 3.372 3.391 3.275 3.275 137,350 -0.02(-0.59%)
Dec 07, 2022 3.420 3.425 3.284 3.294 212,237 -0.08(-2.30%)
Dec 06, 2022 3.381 3.449 3.343 3.372 178,982 -0.04(-1.14%)
Dec 05, 2022 3.604 3.846 3.362 3.410 326,920 -0.13(-3.56%)
Dec 02, 2022 3.507 3.589 3.498 3.536 93,643 -0.02(-0.55%)
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.