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: 6:30 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 (%)
Dec 30, 2022 3.802 3.802 3.677 3.735 69,229 -0.03(-0.77%)
Dec 29, 2022 3.610 3.811 3.610 3.763 90,407 +0.15(+4.26%)
Dec 28, 2022 3.783 3.783 3.600 3.610 118,576 -0.15(-4.08%)
Dec 27, 2022 3.859 3.859 3.696 3.763 63,957 -0.05(-1.26%)
Dec 23, 2022 3.744 3.821 3.688 3.811 75,330 +0.12(+3.39%)
Dec 22, 2022 3.831 3.831 3.591 3.687 90,011 -0.12(-3.27%)
Dec 21, 2022 3.792 3.879 3.681 3.811 95,732 +0.08(+2.06%)
Dec 20, 2022 3.523 3.735 3.485 3.735 143,054 +0.19(+5.42%)
Dec 19, 2022 3.869 3.879 3.514 3.543 266,432 -0.30(-7.75%)
Dec 16, 2022 3.859 3.975 3.773 3.840 203,644 -0.14(-3.61%)
Dec 15, 2022 3.629 4.023 3.571 3.984 279,143 +0.34(+9.21%)
Dec 14, 2022 3.600 3.744 3.475 3.648 513,083 +0.18(+5.26%)
Dec 13, 2022 3.399 3.571 3.370 3.466 658,717 +0.10(+2.85%)
Dec 12, 2022 3.293 3.389 3.226 3.370 238,342 +0.11(+3.24%)
Dec 09, 2022 3.264 3.360 3.197 3.264 148,207 +0.02(+0.59%)
Dec 08, 2022 3.341 3.360 3.245 3.245 138,606 -0.02(-0.59%)
Dec 07, 2022 3.389 3.393 3.255 3.264 214,178 -0.08(-2.30%)
Dec 06, 2022 3.351 3.418 3.312 3.341 180,619 -0.04(-1.14%)
Dec 05, 2022 3.571 3.811 3.331 3.379 329,910 -0.12(-3.56%)
Dec 02, 2022 3.475 3.556 3.466 3.504 94,500 -0.02(-0.54%)
Dec 01, 2022 3.495 3.575 3.485 3.523 120,526 +0.06(+1.66%)
Nov 30, 2022 3.562 3.562 3.466 3.466 90,832 -0.03(-0.82%)
Nov 29, 2022 3.533 3.567 3.456 3.495 103,886 +0.01(+0.28%)
Nov 28, 2022 3.485 3.610 3.437 3.485 103,920 -0.07(-1.89%)
Nov 25, 2022 3.475 3.591 3.475 3.552 101,510 +0.08(+2.21%)
Nov 23, 2022 3.456 3.552 3.456 3.475 103,645 -0.04(-1.09%)
Nov 22, 2022 3.504 3.591 3.466 3.514 89,180 +0.07(+1.95%)
Nov 21, 2022 3.380 3.447 3.198 3.447 311,660 +0.04(+1.12%)
Nov 18, 2022 3.389 3.533 3.385 3.408 162,053 -0.06(-1.65%)
Nov 17, 2022 3.523 3.528 3.408 3.466 139,450 -0.09(-2.42%)
Nov 16, 2022 3.599 3.638 3.513 3.552 244,138 -0.12(-3.38%)
Nov 15, 2022 3.542 3.704 3.466 3.676 232,046 +0.12(+3.49%)
Nov 14, 2022 3.599 3.647 3.533 3.552 263,111 -0.09(-2.36%)
Nov 11, 2022 3.829 3.852 3.628 3.638 316,854 -0.10(-2.56%)
Nov 10, 2022 3.657 3.775 3.599 3.733 156,949 +0.12(+3.44%)
Nov 09, 2022 3.857 3.857 3.552 3.609 209,084 -0.31(-7.80%)
Nov 08, 2022 4.172 4.172 3.848 3.914 227,274 -0.20(-4.87%)
Nov 07, 2022 3.934 4.144 3.886 4.115 344,380 +0.23(+5.90%)
Nov 04, 2022 3.943 4.048 3.771 3.886 123,473 +0.13(+3.56%)
Nov 03, 2022 3.676 3.819 3.647 3.752 88,418 +0.02(+0.51%)
Nov 02, 2022 3.857 3.886 3.704 3.733 119,403 -0.15(-3.93%)
Nov 01, 2022 3.924 3.924 3.790 3.886 144,281 +0.09(+2.26%)
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%)
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.