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 (%)
May 08, 2023 2.601 2.650 2.524 2.534 35,182 -0.01(-0.38%)
May 05, 2023 2.524 2.601 2.485 2.543 95,946 +0.07(+2.73%)
May 04, 2023 2.485 2.490 2.437 2.476 60,890 +0.04(+1.59%)
May 03, 2023 2.514 2.534 2.427 2.437 144,636 -0.09(-3.45%)
May 02, 2023 2.659 2.684 2.437 2.524 97,291 -0.13(-4.74%)
May 01, 2023 2.650 2.712 2.630 2.650 59,387 +0.03(+1.11%)
Apr 28, 2023 2.553 2.679 2.543 2.621 50,938 +0.08(+3.04%)
Apr 27, 2023 2.572 2.601 2.534 2.543 62,820 -0.02(-0.75%)
Apr 26, 2023 2.524 2.669 2.524 2.563 72,456 +0.04(+1.53%)
Apr 25, 2023 2.524 2.630 2.514 2.524 92,094 -0.03(-1.14%)
Apr 24, 2023 2.524 2.582 2.524 2.553 39,380 +0.01(+0.38%)
Apr 21, 2023 2.543 2.572 2.524 2.543 46,585 +0.00(+0.00%)
Apr 20, 2023 2.630 2.687 2.534 2.543 68,319 -0.08(-2.95%)
Apr 19, 2023 2.650 2.688 2.621 2.621 61,431 -0.03(-1.10%)
Apr 18, 2023 2.698 2.721 2.650 2.650 75,047 -0.05(-1.79%)
Apr 17, 2023 2.737 2.746 2.688 2.698 113,021 -0.02(-0.71%)
Apr 14, 2023 2.650 2.766 2.640 2.717 120,380 +0.10(+3.69%)
Apr 13, 2023 2.679 2.746 2.621 2.621 65,382 -0.05(-1.81%)
Apr 12, 2023 2.650 2.737 2.648 2.669 133,760 +0.05(+1.85%)
Apr 11, 2023 2.553 2.669 2.553 2.621 101,591 +0.07(+2.65%)
Apr 10, 2023 2.514 2.592 2.514 2.553 52,602 +0.04(+1.54%)
Apr 06, 2023 2.572 2.617 2.495 2.514 73,247 -0.10(-3.70%)
Apr 05, 2023 2.524 2.621 2.514 2.611 137,431 +0.10(+3.85%)
Apr 04, 2023 2.698 2.698 2.497 2.514 79,061 -0.12(-4.41%)
Apr 03, 2023 2.621 2.664 2.505 2.630 189,625 +0.10(+3.82%)
Mar 31, 2023 2.659 2.680 2.514 2.534 147,110 -0.09(-3.32%)
Mar 30, 2023 2.592 2.655 2.553 2.621 157,343 +0.09(+3.43%)
Mar 29, 2023 2.514 2.582 2.456 2.534 87,495 +0.04(+1.55%)
Mar 28, 2023 2.447 2.534 2.447 2.495 48,014 +0.05(+1.98%)
Mar 27, 2023 2.369 2.495 2.360 2.447 94,942 +0.09(+3.69%)
Mar 24, 2023 2.360 2.393 2.331 2.360 71,829 -0.02(-0.81%)
Mar 23, 2023 2.418 2.505 2.379 2.379 162,536 -0.03(-1.20%)
Mar 22, 2023 2.427 2.514 2.398 2.408 190,263 -0.01(-0.40%)
Mar 21, 2023 2.408 2.505 2.389 2.418 162,091 +0.05(+2.04%)
Mar 20, 2023 2.321 2.427 2.321 2.369 207,609 +0.07(+2.94%)
Mar 17, 2023 2.379 2.408 2.282 2.302 125,228 -0.09(-3.64%)
Mar 16, 2023 2.331 2.418 2.253 2.389 172,317 +0.04(+1.65%)
Mar 15, 2023 2.427 2.468 2.302 2.350 306,538 -0.20(-7.95%)
Mar 14, 2023 2.485 2.630 2.485 2.553 206,234 +0.08(+3.13%)
Mar 13, 2023 2.514 2.572 2.447 2.476 191,834 -0.07(-2.66%)
Mar 10, 2023 2.611 2.659 2.543 2.543 270,150 -0.10(-3.66%)
Mar 09, 2023 2.756 2.804 2.630 2.640 164,198 -0.11(-3.87%)
Mar 08, 2023 2.737 2.795 2.650 2.746 192,019 +0.01(+0.35%)
Mar 07, 2023 2.795 2.814 2.717 2.737 111,079 -0.05(-1.74%)
Mar 06, 2023 2.882 2.892 2.756 2.785 218,685 -0.12(-4.00%)
Mar 03, 2023 2.843 2.940 2.843 2.901 135,298 +0.06(+2.04%)
Mar 02, 2023 2.804 2.882 2.775 2.843 147,830 +0.05(+1.73%)
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.