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%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Jun 30, 2022 2.808 2.961 2.808 2.913 522,449 +0.04(+1.33%)
Jun 29, 2022 3.144 3.163 2.837 2.875 528,182 -0.25(-7.98%)
Jun 28, 2022 3.211 3.335 3.057 3.124 653,631 +0.05(+1.56%)
Jun 27, 2022 2.933 3.096 2.904 3.076 199,174 +0.15(+5.25%)
Jun 24, 2022 2.971 3.067 2.894 2.923 273,548 +0.00(+0.00%)
Jun 23, 2022 3.326 3.345 2.894 2.923 677,370 -0.35(-10.56%)
Jun 22, 2022 3.316 3.412 3.201 3.268 456,970 -0.27(-7.59%)
Jun 21, 2022 3.412 3.575 3.345 3.536 445,058 +0.25(+7.58%)
Jun 17, 2022 3.575 3.584 3.220 3.287 783,905 -0.36(-9.97%)
Jun 16, 2022 3.786 3.834 3.536 3.651 561,464 -0.23(-5.93%)
Jun 15, 2022 3.776 3.917 3.704 3.881 561,445 +0.12(+3.05%)
Jun 14, 2022 3.920 3.929 3.692 3.766 434,070 -0.10(-2.48%)
Jun 13, 2022 4.226 4.244 3.786 3.862 913,145 -0.55(-12.39%)
Jun 10, 2022 4.552 4.687 4.140 4.409 1,081,567 -0.12(-2.75%)
Jun 09, 2022 4.265 4.773 4.255 4.533 2,610,232 +0.28(+6.53%)
Jun 08, 2022 4.246 4.270 4.064 4.255 773,529 +0.06(+1.37%)
Jun 07, 2022 3.977 4.236 3.920 4.198 679,657 +0.22(+5.54%)
Jun 06, 2022 3.661 4.034 3.632 3.977 1,420,872 +0.35(+9.50%)
Jun 03, 2022 3.498 3.632 3.450 3.632 322,879 +0.15(+4.41%)
Jun 02, 2022 3.354 3.556 3.335 3.479 336,502 +0.10(+2.83%)
Jun 01, 2022 3.412 3.412 3.287 3.383 141,524 +0.03(+0.86%)
May 31, 2022 3.412 3.450 3.259 3.354 313,601 -0.01(-0.28%)
May 27, 2022 3.402 3.450 3.316 3.364 218,601 -0.01(-0.28%)
May 26, 2022 3.412 3.450 3.335 3.374 271,537 +0.05(+1.44%)
May 25, 2022 3.297 3.393 3.297 3.326 153,658 +0.05(+1.46%)
May 24, 2022 3.172 3.306 3.115 3.278 179,612 +0.10(+3.01%)
May 23, 2022 3.057 3.211 3.000 3.182 243,197 +0.11(+3.43%)
May 20, 2022 3.172 3.182 3.000 3.076 177,995 -0.05(-1.53%)
May 19, 2022 3.029 3.191 3.029 3.124 205,904 +0.02(+0.62%)
May 18, 2022 3.211 3.282 3.048 3.105 379,059 -0.15(-4.71%)
May 17, 2022 3.382 3.411 3.230 3.259 506,243 -0.09(-2.56%)
May 16, 2022 3.135 3.368 3.125 3.344 338,342 +0.10(+2.93%)
May 13, 2022 3.201 3.344 3.173 3.249 159,433 +0.10(+3.02%)
May 12, 2022 3.068 3.192 2.982 3.154 177,410 +0.05(+1.53%)
May 11, 2022 3.077 3.344 3.077 3.106 280,207 +0.07(+2.19%)
May 10, 2022 3.163 3.401 2.935 3.039 271,680 -0.11(-3.63%)
May 09, 2022 3.621 3.621 3.144 3.154 542,719 -0.51(-14.03%)
May 06, 2022 3.535 3.773 3.491 3.668 248,372 +0.15(+4.34%)
May 05, 2022 3.621 3.735 3.430 3.516 194,098 -0.17(-4.65%)
May 04, 2022 3.525 3.763 3.406 3.687 293,907 +0.25(+7.20%)
May 03, 2022 3.268 3.506 3.268 3.440 318,062 +0.19(+5.87%)
May 02, 2022 3.316 3.373 3.211 3.249 180,827 -0.10(-2.85%)
Apr 29, 2022 3.411 3.621 3.278 3.344 240,216 -0.09(-2.50%)
Apr 28, 2022 3.506 3.573 3.316 3.430 305,793 -0.03(-0.83%)
Apr 27, 2022 3.487 3.573 3.354 3.459 349,563 -0.02(-0.55%)
Apr 26, 2022 3.335 3.735 3.335 3.478 728,621 +0.20(+6.10%)
Apr 25, 2022 3.354 3.359 3.058 3.278 453,429 -0.20(-5.75%)
Apr 22, 2022 3.573 3.868 3.430 3.478 497,446 -0.09(-2.41%)
Apr 21, 2022 3.744 3.916 3.459 3.563 724,365 -0.12(-3.36%)
Apr 20, 2022 3.525 3.763 3.316 3.687 439,046 +0.23(+6.61%)
Apr 19, 2022 3.582 3.640 3.411 3.459 315,961 -0.11(-3.20%)
Apr 18, 2022 3.440 3.887 3.430 3.573 1,029,949 +0.18(+5.34%)
Apr 14, 2022 2.992 3.687 2.973 3.392 1,210,118 +0.22(+6.91%)
Apr 13, 2022 2.896 3.293 2.858 3.173 932,573 +0.31(+11.00%)
Apr 12, 2022 2.754 2.916 2.754 2.858 477,643 +0.13(+4.90%)
Apr 11, 2022 2.782 2.782 2.649 2.725 228,256 -0.06(-2.05%)
Apr 08, 2022 2.687 2.820 2.687 2.782 200,663 +0.05(+1.74%)
Apr 07, 2022 2.763 2.820 2.620 2.734 240,264 -0.04(-1.37%)
Apr 06, 2022 2.925 2.925 2.754 2.773 195,041 -0.13(-4.59%)
Apr 05, 2022 2.868 2.992 2.798 2.906 265,104 +0.08(+2.69%)
Apr 04, 2022 2.887 2.900 2.792 2.830 201,399 -0.02(-0.67%)
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.