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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.686 2.707 2.540 2.559 145,647 -0.09(-3.32%)
Mar 30, 2023 2.618 2.682 2.579 2.647 155,778 +0.09(+3.44%)
Mar 29, 2023 2.540 2.608 2.481 2.559 86,625 +0.04(+1.55%)
Mar 28, 2023 2.471 2.559 2.471 2.520 47,536 +0.05(+1.98%)
Mar 27, 2023 2.393 2.520 2.383 2.471 93,998 +0.09(+3.69%)
Mar 24, 2023 2.383 2.418 2.354 2.383 71,115 -0.02(-0.81%)
Mar 23, 2023 2.442 2.530 2.403 2.403 160,920 -0.03(-1.21%)
Mar 22, 2023 2.452 2.540 2.422 2.432 188,371 -0.01(-0.40%)
Mar 21, 2023 2.432 2.530 2.413 2.442 160,479 +0.05(+2.04%)
Mar 20, 2023 2.344 2.452 2.344 2.393 205,544 +0.07(+2.94%)
Mar 17, 2023 2.403 2.432 2.305 2.325 123,982 -0.09(-3.64%)
Mar 16, 2023 2.354 2.442 2.276 2.413 170,604 +0.04(+1.65%)
Mar 15, 2023 2.452 2.493 2.325 2.374 303,490 -0.21(-7.95%)
Mar 14, 2023 2.510 2.657 2.510 2.579 204,183 +0.08(+3.12%)
Mar 13, 2023 2.540 2.598 2.471 2.501 189,926 -0.07(-2.66%)
Mar 10, 2023 2.637 2.686 2.569 2.569 267,464 -0.10(-3.66%)
Mar 09, 2023 2.784 2.833 2.657 2.667 162,565 -0.11(-3.87%)
Mar 08, 2023 2.764 2.823 2.676 2.774 190,110 +0.01(+0.35%)
Mar 07, 2023 2.823 2.842 2.745 2.764 109,974 -0.05(-1.74%)
Mar 06, 2023 2.911 2.921 2.784 2.813 216,511 -0.12(-4.00%)
Mar 03, 2023 2.872 2.969 2.872 2.930 133,953 +0.06(+2.04%)
Mar 02, 2023 2.833 2.911 2.803 2.872 146,360 +0.05(+1.73%)
Mar 01, 2023 2.842 2.921 2.813 2.823 112,425 +0.02(+0.70%)
Feb 28, 2023 2.921 2.930 2.803 2.803 169,002 -0.09(-3.04%)
Feb 27, 2023 2.901 2.969 2.891 2.891 131,215 +0.00(+0.00%)
Feb 24, 2023 2.823 2.901 2.803 2.891 103,099 +0.02(+0.68%)
Feb 23, 2023 2.911 2.911 2.833 2.872 63,350 +0.01(+0.34%)
Feb 22, 2023 2.882 2.940 2.833 2.862 125,297 -0.05(-1.68%)
Feb 21, 2023 2.901 2.930 2.833 2.911 231,068 -0.02(-0.67%)
Feb 17, 2023 2.979 2.988 2.882 2.930 236,507 -0.05(-1.64%)
Feb 16, 2023 3.018 3.077 2.979 2.979 136,369 -0.04(-1.21%)
Feb 15, 2023 3.006 3.074 2.987 3.016 193,906 -0.01(-0.32%)
Feb 14, 2023 2.967 3.064 2.967 3.026 134,407 +0.01(+0.32%)
Feb 13, 2023 3.103 3.103 2.958 3.016 190,401 -0.08(-2.51%)
Feb 10, 2023 3.026 3.152 2.929 3.093 187,937 +0.17(+5.98%)
Feb 09, 2023 3.200 3.229 2.832 2.919 593,130 -0.30(-9.34%)
Feb 08, 2023 3.316 3.326 3.122 3.219 184,658 -0.05(-1.48%)
Feb 07, 2023 3.239 3.268 3.171 3.268 162,837 +0.07(+2.12%)
Feb 06, 2023 3.355 3.389 3.171 3.200 224,860 -0.16(-4.62%)
Feb 03, 2023 3.394 3.452 3.326 3.355 105,127 -0.03(-0.86%)
Feb 02, 2023 3.501 3.539 3.340 3.384 167,410 -0.11(-3.06%)
Feb 01, 2023 3.472 3.501 3.355 3.491 219,031 -0.01(-0.28%)
Jan 31, 2023 3.539 3.583 3.442 3.501 156,581 +0.00(+0.00%)
Jan 30, 2023 3.675 3.675 3.472 3.501 219,449 -0.19(-5.25%)
Jan 27, 2023 3.733 3.753 3.646 3.695 82,927 -0.05(-1.30%)
Jan 26, 2023 3.792 3.792 3.704 3.743 71,797 -0.02(-0.52%)
Jan 25, 2023 3.685 3.792 3.666 3.762 149,330 +0.06(+1.57%)
Jan 24, 2023 3.762 3.762 3.656 3.704 112,170 -0.01(-0.26%)
Jan 23, 2023 3.801 3.801 3.676 3.714 119,203 -0.05(-1.29%)
Jan 20, 2023 3.801 3.830 3.704 3.762 109,168 -0.04(-1.02%)
Jan 19, 2023 3.695 3.801 3.675 3.801 73,863 +0.11(+2.89%)
Jan 18, 2023 3.898 3.898 3.666 3.695 164,680 -0.25(-6.39%)
Jan 17, 2023 3.898 3.947 3.830 3.947 251,249 +0.07(+1.75%)
Jan 13, 2023 3.889 3.966 3.772 3.879 264,663 +0.01(+0.25%)
Jan 12, 2023 3.869 3.908 3.840 3.869 93,231 +0.01(+0.25%)
Jan 11, 2023 3.869 3.869 3.772 3.859 100,042 +0.06(+1.53%)
Jan 10, 2023 3.792 3.801 3.714 3.801 105,167 +0.04(+1.03%)
Jan 09, 2023 3.782 3.830 3.704 3.762 173,027 +0.08(+2.11%)
Jan 06, 2023 3.569 3.741 3.539 3.685 117,026 +0.17(+4.97%)
Jan 05, 2023 3.588 3.627 3.510 3.510 85,237 -0.16(-4.23%)
Jan 04, 2023 3.491 3.666 3.491 3.666 102,193 +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.