Skip to main content
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 (%)
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%)
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%)
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.