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

Phx Minerals Inc (NY: PHX )

3.230 +0.010 (+0.31%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 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, 2022 2.353 2.483 2.315 2.448 238,561 +0.08(+3.19%)
Feb 25, 2022 2.249 2.372 2.183 2.372 264,241 +0.12(+5.46%)
Feb 24, 2022 2.240 2.277 2.126 2.249 211,383 +0.06(+2.59%)
Feb 23, 2022 2.126 2.202 2.126 2.192 150,672 +0.09(+4.50%)
Feb 22, 2022 2.183 2.192 2.051 2.098 270,579 -0.06(-2.63%)
Feb 18, 2022 2.155 0 -0.08(-3.39%)
Feb 17, 2022 2.287 2.287 2.221 2.230 88,995 -0.05(-2.07%)
Feb 16, 2022 2.315 2.315 2.249 2.277 235,607 +0.02(+1.05%)
Feb 15, 2022 2.376 2.404 2.197 2.254 475,236 +0.05(+2.13%)
Feb 14, 2022 2.254 2.254 2.160 2.207 258,174 -0.01(-0.42%)
Feb 11, 2022 2.132 2.254 2.132 2.216 178,915 +0.09(+4.42%)
Feb 10, 2022 2.113 2.169 2.104 2.122 278,188 +0.04(+1.80%)
Feb 09, 2022 2.000 2.113 1.981 2.085 307,374 +0.11(+5.71%)
Feb 08, 2022 2.000 2.052 1.963 1.972 162,641 -0.07(-3.23%)
Feb 07, 2022 2.038 2.085 2.028 2.038 179,606 -0.03(-1.36%)
Feb 04, 2022 2.075 2.141 2.047 2.066 289,607 -0.02(-0.90%)
Feb 03, 2022 2.179 2.035 2.085 360,633 -0.11(-5.13%)
Feb 02, 2022 2.226 2.282 2.188 2.197 86,453 -0.05(-2.09%)
Feb 01, 2022 2.207 2.348 2.197 2.244 121,302 +0.01(+0.42%)
Jan 31, 2022 2.226 2.235 210,772 +0.03(+1.28%)
Jan 28, 2022 2.282 2.282 2.160 2.207 118,880 -0.02(-0.84%)
Jan 27, 2022 2.301 2.348 2.169 2.226 116,248 -0.04(-1.66%)
Jan 26, 2022 2.348 2.385 2.226 2.263 65,160 -0.07(-2.82%)
Jan 25, 2022 2.160 2.348 2.109 2.329 55,433 +0.12(+5.53%)
Jan 24, 2022 2.160 2.235 2.047 2.207 143,547 -0.03(-1.26%)
Jan 21, 2022 2.301 2.301 2.162 2.235 138,311 -0.08(-3.64%)
Jan 20, 2022 2.376 2.479 2.310 2.320 91,663 -0.09(-3.89%)
Jan 19, 2022 2.460 2.460 2.357 2.413 129,602 -0.06(-2.28%)
Jan 18, 2022 2.489 2.517 2.366 2.470 317,967 +0.02(+0.77%)
Jan 14, 2022 2.451 0 +0.03(+1.16%)
Jan 13, 2022 2.348 2.470 2.348 2.423 138,433 +0.05(+1.98%)
Jan 12, 2022 2.329 2.413 2.291 2.376 196,214 +0.08(+3.27%)
Jan 11, 2022 2.207 2.320 2.160 2.301 241,594 +0.13(+6.06%)
Jan 10, 2022 2.179 2.197 2.085 2.169 94,743 -0.01(-0.43%)
Jan 07, 2022 2.188 2.230 2.141 2.179 63,042 -0.03(-1.28%)
Jan 06, 2022 2.151 2.235 2.113 2.207 108,239 +0.10(+4.91%)
Jan 05, 2022 2.207 2.254 2.094 2.104 171,087 -0.08(-3.86%)
Jan 04, 2022 2.132 2.197 2.116 2.188 118,749 +0.06(+2.64%)
Jan 03, 2022 2.038 2.160 2.019 2.132 178,793 +0.09(+4.61%)
Dec 31, 2021 2.019 2.066 1.972 2.038 233,788 +0.05(+2.36%)
Dec 30, 2021 2.066 2.066 1.981 1.991 161,540 -0.05(-2.30%)
Dec 29, 2021 2.085 2.113 2.038 2.038 179,866 -0.06(-2.69%)
Dec 28, 2021 2.113 2.160 2.057 2.094 271,691 -0.02(-0.89%)
Dec 27, 2021 2.057 2.132 1.991 2.113 228,148 +0.08(+3.69%)
Dec 23, 2021 2.019 2.094 2.010 2.038 223,949 -0.01(-0.46%)
Dec 22, 2021 2.038 2.066 1.972 2.047 320,076 +0.04(+1.87%)
Dec 21, 2021 2.038 2.075 1.972 2.010 377,537 +0.01(+0.47%)
Dec 20, 2021 2.019 2.066 1.944 2.000 275,972 -0.04(-1.84%)
Dec 17, 2021 2.141 2.197 2.038 2.038 213,875 -0.09(-4.40%)
Dec 16, 2021 2.132 2.319 2.113 2.132 267,822 -0.08(-3.81%)
Dec 15, 2021 2.169 2.282 2.038 2.216 386,232 +0.06(+2.61%)
Dec 14, 2021 2.207 2.291 2.019 2.160 516,621 -0.26(-10.85%)
Dec 13, 2021 2.639 2.639 2.310 2.423 570,785 -0.07(-2.64%)
Dec 10, 2021 2.442 2.489 2.254 2.489 242,557 +0.25(+11.34%)
Dec 09, 2021 2.338 2.369 2.244 2.235 96,196 -0.10(-4.42%)
Dec 08, 2021 2.432 2.489 2.320 2.338 94,642 -0.06(-2.35%)
Dec 07, 2021 2.348 2.442 2.320 2.395 152,041 +0.08(+3.24%)
Dec 06, 2021 2.207 2.366 2.132 2.320 278,969 +0.15(+6.93%)
Dec 03, 2021 2.244 2.282 2.104 2.169 122,225 -0.06(-2.53%)
Dec 02, 2021 2.179 2.273 2.066 2.226 289,740 +0.06(+2.60%)
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.