Indicators

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.163	3.248	3.115	3.115	218,204	+0.02(+0.61%)
Jul 28, 2022	3.182	3.191	2.982	3.096	186,664	-0.06(-1.81%)
Jul 27, 2022	3.020	3.153	2.973	3.153	328,252	+0.15(+5.06%)
Jul 26, 2022	3.049	3.134	2.925	3.001	105,128	+0.01(+0.32%)
Jul 25, 2022	2.868	3.077	2.802	2.992	327,240	+0.19(+6.78%)
Jul 22, 2022	2.849	2.923	2.773	2.802	153,946	-0.06(-1.99%)
Jul 21, 2022	2.925	2.925	2.773	2.859	177,952	-0.15(-5.05%)
Jul 20, 2022	2.916	3.011	2.811	3.011	213,688	+0.06(+1.93%)
Jul 19, 2022	2.773	2.982	2.726	2.954	179,520	+0.16(+5.78%)
Jul 18, 2022	2.735	2.868	2.726	2.792	234,948	+0.11(+4.26%)
Jul 15, 2022	2.688	2.688	2.575	2.678	102,122	+0.01(+0.36%)
Jul 14, 2022	2.631	2.669	2.488	2.669	211,023	-0.02(-0.71%)
Jul 13, 2022	2.593	2.726	2.593	2.688	136,635	+0.09(+3.28%)
Jul 12, 2022	2.593	2.692	2.526	2.602	159,071	-0.07(-2.49%)
Jul 11, 2022	2.659	2.783	2.597	2.669	254,096	-0.08(-2.77%)
Jul 08, 2022	2.783	2.802	2.640	2.745	207,014	+0.03(+1.05%)
Jul 07, 2022	2.564	2.735	2.564	2.716	432,036	+0.18(+7.12%)
Jul 06, 2022	2.593	2.688	2.469	2.536	508,930	-0.08(-2.91%)
Jul 05, 2022	2.802	2.802	2.536	2.612	488,924	-0.27(-9.24%)

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.