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 (%)
Apr 29, 2022 3.380 3.588 3.248 3.314 242,413 -0.08(-2.50%)
Apr 28, 2022 3.474 3.541 3.286 3.399 308,590 -0.03(-0.83%)
Apr 27, 2022 3.456 3.541 3.323 3.427 352,760 -0.02(-0.55%)
Apr 26, 2022 3.305 3.701 3.305 3.446 735,285 +0.20(+6.10%)
Apr 25, 2022 3.323 3.328 3.031 3.248 457,577 -0.20(-5.75%)
Apr 22, 2022 3.541 3.833 3.399 3.446 501,995 -0.08(-2.41%)
Apr 21, 2022 3.711 3.880 3.427 3.531 730,990 -0.12(-3.36%)
Apr 20, 2022 3.493 3.729 3.286 3.654 443,062 +0.23(+6.61%)
Apr 19, 2022 3.550 3.607 3.380 3.427 318,851 -0.11(-3.20%)
Apr 18, 2022 3.408 3.852 3.399 3.541 1,039,369 +0.18(+5.34%)
Apr 14, 2022 2.965 3.654 2.946 3.361 1,221,186 +0.22(+6.91%)
Apr 13, 2022 2.870 3.264 2.832 3.144 941,103 +0.31(+11.00%)
Apr 12, 2022 2.729 2.889 2.729 2.832 482,011 +0.13(+4.90%)
Apr 11, 2022 2.757 2.757 2.625 2.700 230,344 -0.06(-2.05%)
Apr 08, 2022 2.662 2.795 2.662 2.757 202,499 +0.05(+1.74%)
Apr 07, 2022 2.738 2.795 2.596 2.710 242,462 -0.04(-1.37%)
Apr 06, 2022 2.899 2.899 2.729 2.747 196,825 -0.13(-4.59%)
Apr 05, 2022 2.842 2.965 2.772 2.880 267,529 +0.08(+2.69%)
Apr 04, 2022 2.861 2.874 2.766 2.804 203,241 -0.02(-0.67%)
Apr 01, 2022 2.842 2.965 2.809 2.823 160,226 -0.07(-2.29%)
Mar 31, 2022 2.823 3.002 2.762 2.889 382,690 +0.05(+1.66%)
Mar 30, 2022 2.785 2.880 2.738 2.842 270,045 +0.11(+4.15%)
Mar 29, 2022 2.615 2.766 2.559 2.729 303,333 +0.07(+2.48%)
Mar 28, 2022 2.662 2.710 2.615 2.662 174,490 -0.06(-2.08%)
Mar 25, 2022 2.634 2.785 2.634 2.719 128,151 +0.07(+2.49%)
Mar 24, 2022 2.691 2.700 2.634 2.653 56,550 -0.04(-1.40%)
Mar 23, 2022 2.672 2.747 2.596 2.691 289,851 +0.07(+2.52%)
Mar 22, 2022 2.578 2.668 2.511 2.625 135,952 +0.05(+1.83%)
Mar 21, 2022 2.606 2.662 2.578 2.578 119,300 +0.03(+1.11%)
Mar 18, 2022 2.625 2.634 2.540 2.549 159,850 -0.07(-2.53%)
Mar 17, 2022 2.540 2.653 2.530 2.615 181,575 +0.13(+5.32%)
Mar 16, 2022 2.389 2.530 2.323 2.483 169,131 +0.14(+6.05%)
Mar 15, 2022 2.341 2.445 2.323 2.341 241,269 -0.08(-3.50%)
Mar 14, 2022 2.606 2.615 2.408 2.426 398,687 -0.25(-9.19%)
Mar 11, 2022 2.823 2.880 2.644 2.672 281,563 -0.17(-5.98%)
Mar 10, 2022 2.880 2.908 2.776 2.842 311,292 +0.02(+0.67%)
Mar 09, 2022 2.766 2.870 2.644 2.823 506,545 -0.11(-3.86%)
Mar 08, 2022 3.276 3.352 2.644 2.936 1,521,322 -0.17(-5.47%)
Mar 07, 2022 2.965 3.220 2.870 3.106 1,650,884 +0.25(+8.94%)
Mar 04, 2022 2.530 2.861 2.483 2.851 1,151,572 +0.27(+10.62%)
Mar 03, 2022 2.719 2.719 2.455 2.578 331,467 -0.07(-2.50%)
Mar 02, 2022 2.625 2.691 2.534 2.644 402,007 +0.06(+2.19%)
Mar 01, 2022 2.530 2.625 2.474 2.587 370,858 +0.14(+5.79%)
Feb 28, 2022 2.351 2.481 2.313 2.445 238,774 +0.08(+3.19%)
Feb 25, 2022 2.247 2.370 2.181 2.370 264,476 +0.12(+5.46%)
Feb 24, 2022 2.238 2.275 2.124 2.247 211,571 +0.06(+2.59%)
Feb 23, 2022 2.124 2.200 2.124 2.190 150,807 +0.09(+4.50%)
Feb 22, 2022 2.181 2.190 2.049 2.096 270,820 -0.06(-2.63%)
Feb 18, 2022 2.153 0 -0.08(-3.39%)
Feb 17, 2022 2.285 2.285 2.219 2.228 89,075 -0.05(-2.07%)
Feb 16, 2022 2.313 2.313 2.247 2.275 235,817 +0.02(+1.05%)
Feb 15, 2022 2.374 2.402 2.196 2.252 475,659 +0.05(+2.13%)
Feb 14, 2022 2.252 2.252 2.158 2.205 258,404 -0.01(-0.42%)
Feb 11, 2022 2.130 2.252 2.130 2.214 179,074 +0.09(+4.42%)
Feb 10, 2022 2.111 2.167 2.102 2.120 278,436 +0.04(+1.80%)
Feb 09, 2022 1.998 2.111 1.980 2.083 307,648 +0.11(+5.71%)
Feb 08, 2022 1.998 2.050 1.961 1.970 162,786 -0.07(-3.23%)
Feb 07, 2022 2.036 2.083 2.027 2.036 179,766 -0.03(-1.36%)
Feb 04, 2022 2.074 2.139 2.045 2.064 289,865 -0.02(-0.90%)
Feb 03, 2022 2.177 2.033 2.083 360,954 -0.11(-5.13%)
Feb 02, 2022 2.224 2.280 2.186 2.196 86,530 -0.05(-2.09%)
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.