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

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 3.819 3.934 3.724 3.800 264,585 -0.05(-1.24%)
Oct 28, 2022 3.905 3.953 3.676 3.848 173,602 -0.02(-0.49%)
Oct 27, 2022 4.067 4.191 3.829 3.867 229,519 -0.12(-3.11%)
Oct 26, 2022 3.895 4.191 3.893 3.991 481,766 +0.19(+5.03%)
Oct 25, 2022 3.552 3.819 3.466 3.800 445,063 +0.28(+7.86%)
Oct 24, 2022 3.389 3.571 3.370 3.523 139,816 +0.16(+4.83%)
Oct 21, 2022 3.523 3.523 3.332 3.361 160,104 -0.15(-4.35%)
Oct 20, 2022 3.475 3.576 3.437 3.513 185,654 +0.08(+2.22%)
Oct 19, 2022 3.408 3.475 3.399 3.437 85,546 +0.04(+1.12%)
Oct 18, 2022 3.456 3.456 3.341 3.399 119,722 -0.04(-1.11%)
Oct 17, 2022 3.494 3.504 3.399 3.437 70,679 +0.03(+0.84%)
Oct 14, 2022 3.561 3.571 3.361 3.408 127,165 -0.16(-4.55%)
Oct 13, 2022 3.428 3.571 3.370 3.571 198,989 +0.17(+5.06%)
Oct 12, 2022 3.265 3.466 3.208 3.399 155,305 +0.04(+1.14%)
Oct 11, 2022 3.399 3.480 3.284 3.361 113,196 -0.10(-2.76%)
Oct 10, 2022 3.485 3.542 3.389 3.456 195,802 -0.04(-1.09%)
Oct 07, 2022 3.599 3.685 3.456 3.494 153,023 -0.13(-3.68%)
Oct 06, 2022 3.657 3.771 3.513 3.628 247,959 -0.03(-0.78%)
Oct 05, 2022 3.504 3.714 3.412 3.657 752,309 +0.20(+5.80%)
Oct 04, 2022 3.342 3.466 3.265 3.456 219,877 +0.23(+7.10%)
Oct 03, 2022 3.246 3.307 3.172 3.227 157,072 +0.13(+4.32%)
Sep 30, 2022 3.055 3.141 3.017 3.093 89,462 +0.03(+0.93%)
Sep 29, 2022 3.017 3.084 2.936 3.065 48,509 -0.02(-0.62%)
Sep 28, 2022 2.931 3.122 2.888 3.084 109,205 +0.21(+7.31%)
Sep 27, 2022 2.855 2.967 2.778 2.874 159,860 +0.10(+3.44%)
Sep 26, 2022 2.817 2.931 2.733 2.778 246,768 -0.03(-1.02%)
Sep 23, 2022 3.007 3.046 2.788 2.807 483,211 -0.28(-8.98%)
Sep 22, 2022 3.208 3.270 3.072 3.084 118,960 -0.12(-3.87%)
Sep 21, 2022 3.303 3.370 3.189 3.208 141,645 -0.01(-0.30%)
Sep 20, 2022 3.160 3.256 3.112 3.218 83,486 +0.03(+0.90%)
Sep 19, 2022 3.103 3.246 3.092 3.189 112,817 +0.04(+1.21%)
Sep 16, 2022 3.313 3.313 3.093 3.151 169,980 -0.19(-5.71%)
Sep 15, 2022 3.437 3.442 3.323 3.342 149,827 -0.10(-2.78%)
Sep 14, 2022 3.294 3.485 3.294 3.437 271,961 +0.16(+4.96%)
Sep 13, 2022 3.332 3.437 3.218 3.275 210,432 -0.10(-2.83%)
Sep 12, 2022 3.246 3.399 3.237 3.370 237,170 +0.21(+6.65%)
Sep 09, 2022 3.151 3.198 3.103 3.160 131,803 +0.10(+3.12%)
Sep 08, 2022 3.084 3.089 2.979 3.065 176,865 +0.03(+0.94%)
Sep 07, 2022 3.084 3.122 2.969 3.036 267,446 -0.11(-3.64%)
Sep 06, 2022 3.065 3.189 2.988 3.151 411,152 +0.12(+4.10%)
Sep 02, 2022 3.084 3.159 3.007 3.027 216,198 +0.02(+0.64%)
Sep 01, 2022 3.093 3.112 2.912 3.007 267,544 -0.14(-4.55%)
Aug 31, 2022 3.093 3.273 3.036 3.151 279,546 -0.03(-0.90%)
Aug 30, 2022 3.399 3.399 3.132 3.179 343,362 -0.25(-7.24%)
Aug 29, 2022 3.380 3.523 3.351 3.428 178,001 +0.03(+0.84%)
Aug 26, 2022 3.504 3.531 3.294 3.399 195,527 -0.10(-2.73%)
Aug 25, 2022 3.580 3.580 3.456 3.494 155,674 -0.07(-1.88%)
Aug 24, 2022 3.590 3.666 3.485 3.561 148,239 -0.03(-0.80%)
Aug 23, 2022 3.561 3.751 3.485 3.590 383,364 +0.10(+3.00%)
Aug 22, 2022 3.371 3.495 3.285 3.485 262,846 +0.08(+2.23%)
Aug 19, 2022 3.523 3.523 3.390 3.409 278,932 -0.13(-3.75%)
Aug 18, 2022 3.438 3.551 3.428 3.542 241,172 +0.15(+4.48%)
Aug 17, 2022 3.286 3.419 3.238 3.390 175,201 +0.11(+3.48%)
Aug 16, 2022 3.125 3.362 3.125 3.276 271,184 +0.14(+4.55%)
Aug 15, 2022 3.058 3.182 2.992 3.134 201,635 -0.08(-2.37%)
Aug 12, 2022 3.219 3.257 3.182 3.210 191,493 -0.03(-0.88%)
Aug 11, 2022 3.172 3.324 3.163 3.238 202,080 +0.11(+3.65%)
Aug 10, 2022 3.011 3.181 2.944 3.125 179,692 +0.12(+4.11%)
Aug 09, 2022 3.191 3.238 2.963 3.001 217,977 -0.14(-4.53%)
Aug 08, 2022 2.982 3.182 2.954 3.144 482,654 +0.18(+6.09%)
Aug 05, 2022 2.811 3.011 2.779 2.963 248,470 +0.14(+5.05%)
Aug 04, 2022 2.906 2.957 2.802 2.821 250,275 -0.10(-3.57%)
Aug 03, 2022 2.954 2.982 2.878 2.925 195,618 -0.03(-0.96%)
Aug 02, 2022 2.897 2.968 2.859 2.954 246,816 +0.00(+0.00%)
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.