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

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 2.604 2.624 2.462 2.481 150,260 -0.09(-3.32%)
Mar 30, 2023 2.537 2.600 2.500 2.566 160,712 +0.09(+3.44%)
Mar 29, 2023 2.462 2.528 2.405 2.481 89,368 +0.04(+1.55%)
Mar 28, 2023 2.395 2.481 2.395 2.443 49,042 +0.05(+1.98%)
Mar 27, 2023 2.320 2.443 2.310 2.395 96,975 +0.09(+3.69%)
Mar 24, 2023 2.310 2.343 2.282 2.310 73,367 -0.02(-0.81%)
Mar 23, 2023 2.367 2.452 2.329 2.329 166,016 -0.03(-1.20%)
Mar 22, 2023 2.376 2.462 2.348 2.358 194,337 -0.01(-0.40%)
Mar 21, 2023 2.358 2.452 2.339 2.367 165,561 +0.05(+2.04%)
Mar 20, 2023 2.272 2.376 2.272 2.320 212,054 +0.07(+2.94%)
Mar 17, 2023 2.329 2.358 2.234 2.253 127,909 -0.09(-3.64%)
Mar 16, 2023 2.282 2.367 2.206 2.339 176,007 +0.04(+1.65%)
Mar 15, 2023 2.376 2.416 2.253 2.301 313,102 -0.20(-7.95%)
Mar 14, 2023 2.433 2.575 2.433 2.500 210,650 +0.08(+3.12%)
Mar 13, 2023 2.462 2.518 2.395 2.424 195,941 -0.07(-2.66%)
Mar 10, 2023 2.556 2.604 2.490 2.490 275,934 -0.09(-3.66%)
Mar 09, 2023 2.698 2.746 2.575 2.585 167,714 -0.10(-3.87%)
Mar 08, 2023 2.679 2.736 2.594 2.689 196,131 +0.01(+0.35%)
Mar 07, 2023 2.736 2.755 2.660 2.679 113,457 -0.05(-1.74%)
Mar 06, 2023 2.821 2.831 2.698 2.727 223,368 -0.11(-4.00%)
Mar 03, 2023 2.784 2.878 2.784 2.840 138,195 +0.06(+2.04%)
Mar 02, 2023 2.746 2.821 2.717 2.784 150,995 +0.05(+1.73%)
Mar 01, 2023 2.755 2.831 2.727 2.736 115,985 +0.02(+0.70%)
Feb 28, 2023 2.831 2.840 2.717 2.717 174,355 -0.09(-3.04%)
Feb 27, 2023 2.812 2.878 2.803 2.803 135,371 +0.00(+0.00%)
Feb 24, 2023 2.736 2.812 2.717 2.803 106,365 +0.02(+0.68%)
Feb 23, 2023 2.821 2.822 2.746 2.784 65,357 +0.01(+0.34%)
Feb 22, 2023 2.793 2.850 2.746 2.774 129,265 -0.05(-1.68%)
Feb 21, 2023 2.812 2.840 2.746 2.821 238,386 -0.02(-0.67%)
Feb 17, 2023 2.888 2.896 2.793 2.840 243,997 -0.05(-1.64%)
Feb 16, 2023 2.926 2.982 2.888 2.888 140,688 -0.04(-1.20%)
Feb 15, 2023 2.913 2.979 2.895 2.923 200,080 -0.01(-0.32%)
Feb 14, 2023 2.876 2.970 2.876 2.932 138,686 +0.01(+0.32%)
Feb 13, 2023 3.007 3.007 2.866 2.923 196,463 -0.08(-2.51%)
Feb 10, 2023 2.932 3.054 2.838 2.998 193,921 +0.17(+5.98%)
Feb 09, 2023 3.101 3.130 2.744 2.829 612,014 -0.29(-9.34%)
Feb 08, 2023 3.214 3.223 3.026 3.120 190,537 -0.05(-1.48%)
Feb 07, 2023 3.139 3.167 3.073 3.167 168,022 +0.07(+2.12%)
Feb 06, 2023 3.252 3.285 3.073 3.101 232,020 -0.15(-4.62%)
Feb 03, 2023 3.289 3.345 3.223 3.252 108,474 -0.03(-0.86%)
Feb 02, 2023 3.393 3.430 3.236 3.280 172,740 -0.10(-3.06%)
Feb 01, 2023 3.364 3.393 3.252 3.383 226,004 -0.01(-0.28%)
Jan 31, 2023 3.430 3.473 3.336 3.393 161,566 +0.00(+0.00%)
Jan 30, 2023 3.562 3.562 3.364 3.393 226,435 -0.19(-5.25%)
Jan 27, 2023 3.618 3.637 3.534 3.581 85,567 -0.05(-1.30%)
Jan 26, 2023 3.675 3.675 3.590 3.628 74,083 -0.02(-0.52%)
Jan 25, 2023 3.571 3.675 3.552 3.646 154,084 +0.06(+1.57%)
Jan 24, 2023 3.646 3.646 3.543 3.590 115,741 -0.01(-0.26%)
Jan 23, 2023 3.684 3.684 3.563 3.599 122,998 -0.05(-1.29%)
Jan 20, 2023 3.684 3.712 3.590 3.646 112,643 -0.04(-1.02%)
Jan 19, 2023 3.581 3.684 3.562 3.684 76,215 +0.10(+2.89%)
Jan 18, 2023 3.778 3.778 3.552 3.581 169,923 -0.24(-6.39%)
Jan 17, 2023 3.778 3.825 3.712 3.825 259,248 +0.07(+1.75%)
Jan 13, 2023 3.769 3.844 3.656 3.759 273,089 +0.01(+0.25%)
Jan 12, 2023 3.750 3.787 3.722 3.750 96,199 +0.01(+0.25%)
Jan 11, 2023 3.750 3.750 3.656 3.740 103,227 +0.06(+1.53%)
Jan 10, 2023 3.675 3.684 3.599 3.684 108,515 +0.04(+1.03%)
Jan 09, 2023 3.665 3.712 3.590 3.646 178,536 +0.08(+2.11%)
Jan 06, 2023 3.458 3.626 3.430 3.571 120,752 +0.17(+4.97%)
Jan 05, 2023 3.477 3.515 3.402 3.402 87,951 -0.15(-4.23%)
Jan 04, 2023 3.383 3.552 3.383 3.552 105,447 +0.06(+1.61%)
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.