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 (%)
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%)
Aug 01, 2022 3.106 3.106 2.887 2.954 324,016 -0.16(-5.18%)
Jul 29, 2022 3.163 3.248 3.115 3.115 218,204 +0.02(+0.61%)
Jul 28, 2022 3.182 3.191 2.982 3.096 186,664 -0.06(-1.81%)
Jul 27, 2022 3.020 3.153 2.973 3.153 328,252 +0.15(+5.06%)
Jul 26, 2022 3.049 3.134 2.925 3.001 105,128 +0.01(+0.32%)
Jul 25, 2022 2.868 3.077 2.802 2.992 327,240 +0.19(+6.78%)
Jul 22, 2022 2.849 2.923 2.773 2.802 153,946 -0.06(-1.99%)
Jul 21, 2022 2.925 2.925 2.773 2.859 177,952 -0.15(-5.05%)
Jul 20, 2022 2.916 3.011 2.811 3.011 213,688 +0.06(+1.93%)
Jul 19, 2022 2.773 2.982 2.726 2.954 179,520 +0.16(+5.78%)
Jul 18, 2022 2.735 2.868 2.726 2.792 234,948 +0.11(+4.26%)
Jul 15, 2022 2.688 2.688 2.575 2.678 102,122 +0.01(+0.36%)
Jul 14, 2022 2.631 2.669 2.488 2.669 211,023 -0.02(-0.71%)
Jul 13, 2022 2.593 2.726 2.593 2.688 136,635 +0.09(+3.28%)
Jul 12, 2022 2.593 2.692 2.526 2.602 159,071 -0.07(-2.49%)
Jul 11, 2022 2.659 2.783 2.597 2.669 254,096 -0.08(-2.77%)
Jul 08, 2022 2.783 2.802 2.640 2.745 207,014 +0.03(+1.05%)
Jul 07, 2022 2.564 2.735 2.564 2.716 432,036 +0.18(+7.12%)
Jul 06, 2022 2.593 2.688 2.469 2.536 508,930 -0.08(-2.91%)
Jul 05, 2022 2.802 2.802 2.536 2.612 488,924 -0.27(-9.24%)
Jul 01, 2022 2.944 2.944 2.749 2.878 357,078 -0.01(-0.33%)
Jun 30, 2022 2.783 2.935 2.783 2.887 527,228 +0.04(+1.33%)
Jun 29, 2022 3.115 3.134 2.811 2.849 533,013 -0.25(-7.98%)
Jun 28, 2022 3.182 3.305 3.030 3.096 659,609 +0.05(+1.56%)
Jun 27, 2022 2.906 3.068 2.878 3.049 200,995 +0.15(+5.25%)
Jun 24, 2022 2.944 3.039 2.868 2.897 276,050 +0.00(+0.00%)
Jun 23, 2022 3.295 3.314 2.868 2.897 683,565 -0.34(-10.56%)
Jun 22, 2022 3.286 3.381 3.172 3.238 461,150 -0.27(-7.59%)
Jun 21, 2022 3.381 3.542 3.314 3.504 449,128 +0.25(+7.58%)
Jun 17, 2022 3.542 3.552 3.191 3.257 791,075 -0.36(-9.97%)
Jun 16, 2022 3.751 3.799 3.504 3.618 566,599 -0.23(-5.93%)
Jun 15, 2022 3.742 3.882 3.671 3.846 566,580 +0.11(+3.05%)
Jun 14, 2022 3.884 3.894 3.659 3.732 438,041 -0.09(-2.48%)
Jun 13, 2022 4.188 4.205 3.751 3.827 921,497 -0.54(-12.39%)
Jun 10, 2022 4.511 4.644 4.103 4.369 1,091,459 -0.12(-2.75%)
Jun 09, 2022 4.226 4.730 4.217 4.492 2,634,106 +0.28(+6.53%)
Jun 08, 2022 4.207 4.231 4.027 4.217 780,604 +0.06(+1.37%)
Jun 07, 2022 3.941 4.198 3.884 4.160 685,873 +0.22(+5.54%)
Jun 06, 2022 3.628 3.997 3.599 3.941 1,433,868 +0.34(+9.50%)
Jun 03, 2022 3.466 3.599 3.419 3.599 325,833 +0.15(+4.41%)
Jun 02, 2022 3.324 3.523 3.305 3.447 339,580 +0.09(+2.83%)
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.