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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.894 2.904 2.778 2.778 170,548 -0.09(-3.04%)
Feb 27, 2023 2.875 2.942 2.865 2.865 132,415 +0.00(+0.00%)
Feb 24, 2023 2.797 2.875 2.778 2.865 104,042 +0.02(+0.68%)
Feb 23, 2023 2.884 2.885 2.807 2.846 63,930 +0.01(+0.34%)
Feb 22, 2023 2.855 2.913 2.807 2.836 126,443 -0.05(-1.68%)
Feb 21, 2023 2.875 2.904 2.807 2.884 233,181 -0.02(-0.67%)
Feb 17, 2023 2.952 2.961 2.855 2.904 238,670 -0.05(-1.64%)
Feb 16, 2023 2.991 3.049 2.952 2.952 137,616 -0.04(-1.21%)
Feb 15, 2023 2.979 3.046 2.960 2.988 195,680 -0.01(-0.32%)
Feb 14, 2023 2.940 3.037 2.940 2.998 135,636 +0.01(+0.32%)
Feb 13, 2023 3.075 3.075 2.931 2.988 192,142 -0.08(-2.51%)
Feb 10, 2023 2.998 3.123 2.902 3.065 189,656 +0.17(+5.98%)
Feb 09, 2023 3.171 3.200 2.806 2.892 598,555 -0.30(-9.34%)
Feb 08, 2023 3.286 3.296 3.094 3.190 186,347 -0.05(-1.48%)
Feb 07, 2023 3.209 3.238 3.142 3.238 164,326 +0.07(+2.12%)
Feb 06, 2023 3.325 3.358 3.142 3.171 226,917 -0.15(-4.62%)
Feb 03, 2023 3.363 3.420 3.296 3.325 106,089 -0.03(-0.86%)
Feb 02, 2023 3.469 3.507 3.309 3.354 168,941 -0.11(-3.06%)
Feb 01, 2023 3.440 3.469 3.325 3.459 221,034 -0.01(-0.28%)
Jan 31, 2023 3.507 3.551 3.411 3.469 158,013 +0.00(+0.00%)
Jan 30, 2023 3.642 3.642 3.440 3.469 221,456 -0.19(-5.25%)
Jan 27, 2023 3.700 3.719 3.613 3.661 83,685 -0.05(-1.30%)
Jan 26, 2023 3.757 3.757 3.671 3.709 72,454 -0.02(-0.52%)
Jan 25, 2023 3.652 3.757 3.632 3.728 150,696 +0.06(+1.57%)
Jan 24, 2023 3.728 3.728 3.623 3.671 113,196 -0.01(-0.26%)
Jan 23, 2023 3.767 3.767 3.643 3.680 120,293 -0.05(-1.29%)
Jan 20, 2023 3.767 3.796 3.671 3.728 110,166 -0.04(-1.02%)
Jan 19, 2023 3.661 3.767 3.642 3.767 74,539 +0.11(+2.89%)
Jan 18, 2023 3.863 3.863 3.632 3.661 166,186 -0.25(-6.39%)
Jan 17, 2023 3.863 3.911 3.796 3.911 253,547 +0.07(+1.75%)
Jan 13, 2023 3.853 3.930 3.738 3.844 267,084 +0.01(+0.25%)
Jan 12, 2023 3.834 3.873 3.805 3.834 94,084 +0.01(+0.25%)
Jan 11, 2023 3.834 3.834 3.738 3.824 100,957 +0.06(+1.53%)
Jan 10, 2023 3.757 3.767 3.680 3.767 106,128 +0.04(+1.03%)
Jan 09, 2023 3.748 3.796 3.671 3.728 174,609 +0.08(+2.11%)
Jan 06, 2023 3.536 3.707 3.507 3.652 118,096 +0.17(+4.97%)
Jan 05, 2023 3.555 3.594 3.479 3.479 86,017 -0.15(-4.23%)
Jan 04, 2023 3.459 3.632 3.459 3.632 103,128 +0.06(+1.61%)
Jan 03, 2023 3.738 3.779 3.440 3.575 200,343 -0.16(-4.37%)
Dec 30, 2022 3.805 3.805 3.680 3.738 69,167 -0.03(-0.77%)
Dec 29, 2022 3.613 3.815 3.613 3.767 90,327 +0.15(+4.26%)
Dec 28, 2022 3.786 3.786 3.603 3.613 118,471 -0.15(-4.08%)
Dec 27, 2022 3.863 3.863 3.700 3.767 63,900 -0.05(-1.26%)
Dec 23, 2022 3.748 3.824 3.691 3.815 75,263 +0.12(+3.39%)
Dec 22, 2022 3.834 3.834 3.594 3.690 89,930 -0.12(-3.27%)
Dec 21, 2022 3.796 3.882 3.685 3.815 95,647 +0.08(+2.06%)
Dec 20, 2022 3.527 3.738 3.488 3.738 142,927 +0.19(+5.42%)
Dec 19, 2022 3.873 3.882 3.517 3.546 266,195 -0.30(-7.75%)
Dec 16, 2022 3.863 3.978 3.776 3.844 203,463 -0.14(-3.61%)
Dec 15, 2022 3.632 4.026 3.575 3.988 278,895 +0.34(+9.21%)
Dec 14, 2022 3.603 3.748 3.479 3.652 512,627 +0.18(+5.26%)
Dec 13, 2022 3.402 3.575 3.373 3.469 658,131 +0.10(+2.85%)
Dec 12, 2022 3.296 3.392 3.229 3.373 238,130 +0.11(+3.24%)
Dec 09, 2022 3.267 3.363 3.200 3.267 148,075 +0.02(+0.59%)
Dec 08, 2022 3.344 3.363 3.248 3.248 138,483 -0.02(-0.59%)
Dec 07, 2022 3.392 3.396 3.258 3.267 213,988 -0.08(-2.30%)
Dec 06, 2022 3.354 3.421 3.315 3.344 180,459 -0.04(-1.14%)
Dec 05, 2022 3.575 3.815 3.334 3.382 329,617 -0.12(-3.56%)
Dec 02, 2022 3.479 3.560 3.469 3.507 94,416 -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.