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 (%)
Mar 31, 2022 2.826 3.005 2.764 2.892 382,350 +0.05(+1.66%)
Mar 30, 2022 2.788 2.882 2.740 2.844 269,805 +0.11(+4.15%)
Mar 29, 2022 2.618 2.769 2.561 2.731 303,063 +0.07(+2.48%)
Mar 28, 2022 2.665 2.712 2.618 2.665 174,335 -0.06(-2.08%)
Mar 25, 2022 2.637 2.788 2.637 2.722 128,037 +0.07(+2.49%)
Mar 24, 2022 2.693 2.703 2.637 2.655 56,500 -0.04(-1.40%)
Mar 23, 2022 2.674 2.750 2.599 2.693 289,593 +0.07(+2.52%)
Mar 22, 2022 2.580 2.670 2.514 2.627 135,831 +0.05(+1.83%)
Mar 21, 2022 2.608 2.665 2.580 2.580 119,194 +0.03(+1.11%)
Mar 18, 2022 2.627 2.637 2.542 2.551 159,707 -0.07(-2.53%)
Mar 17, 2022 2.542 2.655 2.533 2.618 181,414 +0.13(+5.32%)
Mar 16, 2022 2.391 2.533 2.325 2.485 168,981 +0.14(+6.05%)
Mar 15, 2022 2.344 2.448 2.325 2.344 241,055 -0.09(-3.50%)
Mar 14, 2022 2.608 2.618 2.410 2.429 398,333 -0.25(-9.19%)
Mar 11, 2022 2.826 2.882 2.646 2.674 281,312 -0.17(-5.98%)
Mar 10, 2022 2.882 2.910 2.778 2.844 311,015 +0.02(+0.67%)
Mar 09, 2022 2.769 2.873 2.646 2.826 506,094 -0.11(-3.86%)
Mar 08, 2022 3.279 3.355 2.646 2.939 1,519,969 -0.17(-5.47%)
Mar 07, 2022 2.967 3.222 2.873 3.109 1,649,416 +0.26(+8.94%)
Mar 04, 2022 2.533 2.863 2.485 2.854 1,150,548 +0.27(+10.62%)
Mar 03, 2022 2.722 2.722 2.457 2.580 331,172 -0.07(-2.50%)
Mar 02, 2022 2.627 2.693 2.536 2.646 401,649 +0.06(+2.19%)
Mar 01, 2022 2.533 2.627 2.476 2.589 370,528 +0.14(+5.79%)
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%)
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.