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

Phx Minerals Inc (NY: PHX )

3.265 +0.015 (+0.46%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 3, 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 (%)
Dec 30, 2022 3.805 3.805 3.680 3.738 69,167 -0.03(-0.77%)
Dec 29, 2022 3.613 3.815 3.613 3.767 90,327 +0.15(+4.26%)
Dec 28, 2022 3.786 3.786 3.603 3.613 118,471 -0.15(-4.08%)
Dec 27, 2022 3.863 3.863 3.700 3.767 63,900 -0.05(-1.26%)
Dec 23, 2022 3.748 3.824 3.691 3.815 75,263 +0.12(+3.39%)
Dec 22, 2022 3.834 3.834 3.594 3.690 89,930 -0.12(-3.27%)
Dec 21, 2022 3.796 3.882 3.685 3.815 95,647 +0.08(+2.06%)
Dec 20, 2022 3.527 3.738 3.488 3.738 142,927 +0.19(+5.42%)
Dec 19, 2022 3.873 3.882 3.517 3.546 266,195 -0.30(-7.75%)
Dec 16, 2022 3.863 3.978 3.776 3.844 203,463 -0.14(-3.61%)
Dec 15, 2022 3.632 4.026 3.575 3.988 278,895 +0.34(+9.21%)
Dec 14, 2022 3.603 3.748 3.479 3.652 512,627 +0.18(+5.26%)
Dec 13, 2022 3.402 3.575 3.373 3.469 658,131 +0.10(+2.85%)
Dec 12, 2022 3.296 3.392 3.229 3.373 238,130 +0.11(+3.24%)
Dec 09, 2022 3.267 3.363 3.200 3.267 148,075 +0.02(+0.59%)
Dec 08, 2022 3.344 3.363 3.248 3.248 138,483 -0.02(-0.59%)
Dec 07, 2022 3.392 3.396 3.258 3.267 213,988 -0.08(-2.30%)
Dec 06, 2022 3.354 3.421 3.315 3.344 180,459 -0.04(-1.14%)
Dec 05, 2022 3.575 3.815 3.334 3.382 329,617 -0.12(-3.56%)
Dec 02, 2022 3.479 3.560 3.469 3.507 94,416 -0.02(-0.55%)
Dec 01, 2022 3.498 3.578 3.488 3.527 120,419 +0.06(+1.66%)
Nov 30, 2022 3.565 3.565 3.469 3.469 90,752 -0.03(-0.82%)
Nov 29, 2022 3.536 3.570 3.459 3.498 103,793 +0.01(+0.28%)
Nov 28, 2022 3.488 3.613 3.440 3.488 103,827 -0.07(-1.89%)
Nov 25, 2022 3.479 3.594 3.479 3.555 101,419 +0.08(+2.21%)
Nov 23, 2022 3.459 3.555 3.459 3.479 103,553 -0.04(-1.09%)
Nov 22, 2022 3.507 3.594 3.469 3.517 89,101 +0.07(+1.95%)
Nov 21, 2022 3.383 3.450 3.201 3.450 311,383 +0.04(+1.12%)
Nov 18, 2022 3.392 3.536 3.388 3.412 161,909 -0.06(-1.65%)
Nov 17, 2022 3.526 3.531 3.412 3.469 139,326 -0.09(-2.42%)
Nov 16, 2022 3.603 3.641 3.517 3.555 243,921 -0.12(-3.38%)
Nov 15, 2022 3.545 3.708 3.469 3.679 231,840 +0.12(+3.49%)
Nov 14, 2022 3.603 3.650 3.536 3.555 262,877 -0.09(-2.36%)
Nov 11, 2022 3.832 3.856 3.631 3.641 316,573 -0.10(-2.56%)
Nov 10, 2022 3.660 3.779 3.603 3.736 156,810 +0.12(+3.44%)
Nov 09, 2022 3.861 3.861 3.555 3.612 208,898 -0.31(-7.80%)
Nov 08, 2022 4.176 4.176 3.851 3.918 227,072 -0.20(-4.87%)
Nov 07, 2022 3.937 4.147 3.889 4.119 344,074 +0.23(+5.90%)
Nov 04, 2022 3.947 4.052 3.775 3.889 123,364 +0.13(+3.56%)
Nov 03, 2022 3.679 3.822 3.651 3.756 88,340 +0.02(+0.51%)
Nov 02, 2022 3.861 3.889 3.708 3.736 119,297 -0.15(-3.93%)
Nov 01, 2022 3.928 3.928 3.794 3.889 144,153 +0.09(+2.26%)
Oct 31, 2022 3.822 3.937 3.727 3.803 264,350 -0.05(-1.24%)
Oct 28, 2022 3.908 3.956 3.679 3.851 173,447 -0.02(-0.49%)
Oct 27, 2022 4.071 4.195 3.832 3.870 229,315 -0.12(-3.11%)
Oct 26, 2022 3.899 4.195 3.896 3.994 481,338 +0.19(+5.03%)
Oct 25, 2022 3.555 3.822 3.469 3.803 444,667 +0.28(+7.86%)
Oct 24, 2022 3.392 3.574 3.373 3.526 139,692 +0.16(+4.83%)
Oct 21, 2022 3.526 3.526 3.335 3.364 159,961 -0.15(-4.35%)
Oct 20, 2022 3.478 3.579 3.440 3.517 185,489 +0.08(+2.22%)
Oct 19, 2022 3.412 3.478 3.402 3.440 85,470 +0.04(+1.12%)
Oct 18, 2022 3.459 3.459 3.344 3.402 119,615 -0.04(-1.11%)
Oct 17, 2022 3.498 3.507 3.402 3.440 70,616 +0.03(+0.84%)
Oct 14, 2022 3.564 3.574 3.364 3.412 127,052 -0.16(-4.55%)
Oct 13, 2022 3.431 3.574 3.373 3.574 198,812 +0.17(+5.06%)
Oct 12, 2022 3.268 3.469 3.211 3.402 155,167 +0.04(+1.14%)
Oct 11, 2022 3.402 3.483 3.287 3.364 113,096 -0.10(-2.76%)
Oct 10, 2022 3.488 3.545 3.392 3.459 195,628 -0.04(-1.09%)
Oct 07, 2022 3.603 3.689 3.459 3.498 152,887 -0.13(-3.68%)
Oct 06, 2022 3.660 3.775 3.517 3.631 247,739 -0.03(-0.78%)
Oct 05, 2022 3.507 3.717 3.415 3.660 751,640 +0.20(+5.80%)
Oct 04, 2022 3.345 3.469 3.268 3.459 219,682 +0.23(+7.10%)
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.