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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 3.165 3.251 3.118 3.118 218,010 +0.02(+0.61%)
Jul 28, 2022 3.184 3.194 2.985 3.099 186,498 -0.06(-1.81%)
Jul 27, 2022 3.023 3.156 2.975 3.156 327,960 +0.15(+5.06%)
Jul 26, 2022 3.051 3.137 2.928 3.004 105,035 +0.01(+0.32%)
Jul 25, 2022 2.871 3.080 2.804 2.994 326,949 +0.19(+6.78%)
Jul 22, 2022 2.852 2.925 2.776 2.804 153,809 -0.06(-1.99%)
Jul 21, 2022 2.928 2.928 2.776 2.861 177,794 -0.15(-5.05%)
Jul 20, 2022 2.918 3.013 2.814 3.013 213,498 +0.06(+1.93%)
Jul 19, 2022 2.776 2.985 2.728 2.956 179,361 +0.16(+5.78%)
Jul 18, 2022 2.738 2.871 2.728 2.795 234,739 +0.11(+4.26%)
Jul 15, 2022 2.690 2.690 2.577 2.681 102,031 +0.01(+0.36%)
Jul 14, 2022 2.633 2.671 2.490 2.671 210,835 -0.02(-0.71%)
Jul 13, 2022 2.595 2.728 2.595 2.690 136,514 +0.09(+3.28%)
Jul 12, 2022 2.595 2.695 2.528 2.604 158,929 -0.07(-2.49%)
Jul 11, 2022 2.662 2.785 2.600 2.671 253,870 -0.08(-2.77%)
Jul 08, 2022 2.785 2.804 2.643 2.747 206,830 +0.03(+1.05%)
Jul 07, 2022 2.566 2.738 2.566 2.719 431,651 +0.18(+7.12%)
Jul 06, 2022 2.595 2.690 2.471 2.538 508,478 -0.08(-2.91%)
Jul 05, 2022 2.804 2.804 2.538 2.614 488,489 -0.27(-9.24%)
Jul 01, 2022 2.947 2.947 2.752 2.880 356,761 -0.01(-0.33%)
Jun 30, 2022 2.785 2.937 2.785 2.890 526,759 +0.04(+1.33%)
Jun 29, 2022 3.118 3.137 2.814 2.852 532,539 -0.25(-7.98%)
Jun 28, 2022 3.184 3.308 3.032 3.099 659,023 +0.05(+1.56%)
Jun 27, 2022 2.909 3.070 2.880 3.051 200,817 +0.15(+5.25%)
Jun 24, 2022 2.947 3.042 2.871 2.899 275,804 +0.00(+0.00%)
Jun 23, 2022 3.298 3.317 2.871 2.899 682,957 -0.34(-10.56%)
Jun 22, 2022 3.289 3.384 3.175 3.241 460,740 -0.27(-7.59%)
Jun 21, 2022 3.384 3.545 3.317 3.508 448,729 +0.25(+7.58%)
Jun 17, 2022 3.546 3.555 3.194 3.260 790,371 -0.36(-9.97%)
Jun 16, 2022 3.755 3.802 3.508 3.622 566,095 -0.23(-5.93%)
Jun 15, 2022 3.745 3.885 3.674 3.850 566,076 +0.11(+3.05%)
Jun 14, 2022 3.888 3.897 3.662 3.736 437,651 -0.10(-2.48%)
Jun 13, 2022 4.192 4.209 3.755 3.831 920,678 -0.54(-12.39%)
Jun 10, 2022 4.515 4.648 4.106 4.373 1,090,488 -0.12(-2.75%)
Jun 09, 2022 4.230 4.734 4.220 4.496 2,631,763 +0.28(+6.53%)
Jun 08, 2022 4.211 4.235 4.030 4.220 779,910 +0.06(+1.37%)
Jun 07, 2022 3.945 4.201 3.888 4.163 685,263 +0.22(+5.54%)
Jun 06, 2022 3.631 4.001 3.603 3.945 1,432,593 +0.34(+9.50%)
Jun 03, 2022 3.469 3.603 3.422 3.603 325,543 +0.15(+4.41%)
Jun 02, 2022 3.327 3.527 3.308 3.450 339,278 +0.10(+2.83%)
Jun 01, 2022 3.384 3.384 3.260 3.355 142,691 +0.03(+0.86%)
May 31, 2022 3.384 3.422 3.232 3.327 316,188 -0.01(-0.29%)
May 27, 2022 3.374 3.422 3.289 3.336 220,404 -0.01(-0.28%)
May 26, 2022 3.384 3.422 3.308 3.346 273,777 +0.05(+1.44%)
May 25, 2022 3.270 3.365 3.270 3.298 154,925 +0.05(+1.46%)
May 24, 2022 3.146 3.279 3.089 3.251 181,093 +0.10(+3.01%)
May 23, 2022 3.032 3.184 2.975 3.156 245,203 +0.10(+3.43%)
May 20, 2022 3.146 3.156 2.975 3.051 179,464 -0.05(-1.53%)
May 19, 2022 3.004 3.165 3.004 3.099 207,602 +0.02(+0.62%)
May 18, 2022 3.184 3.256 3.023 3.080 382,186 -0.15(-4.71%)
May 17, 2022 3.355 3.383 3.204 3.232 510,419 -0.09(-2.56%)
May 16, 2022 3.109 3.341 3.100 3.317 341,133 +0.09(+2.93%)
May 13, 2022 3.175 3.317 3.147 3.222 160,748 +0.09(+3.02%)
May 12, 2022 3.043 3.166 2.958 3.128 178,874 +0.05(+1.53%)
May 11, 2022 3.052 3.317 3.052 3.081 282,519 +0.07(+2.19%)
May 10, 2022 3.137 3.374 2.911 3.015 273,921 -0.11(-3.63%)
May 09, 2022 3.591 3.591 3.118 3.128 547,196 -0.51(-14.03%)
May 06, 2022 3.506 3.742 3.463 3.638 250,421 +0.15(+4.34%)
May 05, 2022 3.591 3.704 3.402 3.487 195,699 -0.17(-4.65%)
May 04, 2022 3.496 3.733 3.378 3.657 296,331 +0.25(+7.20%)
May 03, 2022 3.241 3.478 3.241 3.411 320,685 +0.19(+5.86%)
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.