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 (%)
Jul 31, 2023 3.121 3.219 3.121 3.151 92,331 +0.04(+1.25%)
Jul 28, 2023 3.053 3.121 3.053 3.112 28,391 +0.02(+0.63%)
Jul 27, 2023 3.102 3.141 3.073 3.092 20,933 +0.03(+0.96%)
Jul 26, 2023 3.121 3.151 3.063 3.063 32,689 -0.06(-1.87%)
Jul 25, 2023 3.092 3.160 3.061 3.121 75,576 +0.02(+0.63%)
Jul 24, 2023 3.112 3.112 3.055 3.102 35,564 +0.05(+1.60%)
Jul 21, 2023 3.102 3.121 3.053 3.053 38,125 -0.04(-1.26%)
Jul 20, 2023 3.121 3.121 3.024 3.092 34,785 -0.02(-0.63%)
Jul 19, 2023 3.034 3.121 3.030 3.112 62,057 +0.10(+3.24%)
Jul 18, 2023 2.907 3.043 2.848 3.014 85,200 +0.10(+3.34%)
Jul 17, 2023 2.975 2.995 2.917 2.917 29,853 -0.07(-2.29%)
Jul 14, 2023 3.004 3.043 2.907 2.985 120,415 -0.05(-1.61%)
Jul 13, 2023 3.053 3.131 2.926 3.034 92,330 -0.02(-0.64%)
Jul 12, 2023 3.180 3.209 3.024 3.053 140,933 -0.07(-2.19%)
Jul 11, 2023 3.082 3.160 3.044 3.121 41,488 +0.07(+2.24%)
Jul 10, 2023 3.102 3.112 3.047 3.053 31,485 -0.05(-1.57%)
Jul 07, 2023 2.926 3.112 2.926 3.102 41,700 +0.16(+5.30%)
Jul 06, 2023 2.936 2.965 2.878 2.946 40,755 -0.01(-0.33%)
Jul 05, 2023 2.985 2.985 2.926 2.956 48,941 -0.05(-1.62%)
Jul 03, 2023 3.004 3.043 2.975 3.004 18,068 -0.04(-1.28%)
Jun 30, 2023 2.985 3.043 2.928 3.043 69,440 +0.10(+3.31%)
Jun 29, 2023 2.858 2.975 2.848 2.946 37,812 +0.08(+2.72%)
Jun 28, 2023 2.800 2.887 2.782 2.868 32,037 +0.06(+2.08%)
Jun 27, 2023 2.887 2.887 2.802 2.809 121,264 -0.09(-3.03%)
Jun 26, 2023 2.800 2.926 2.751 2.897 141,480 -0.01(-0.34%)
Jun 23, 2023 2.936 2.946 2.819 2.907 148,737 -0.09(-2.93%)
Jun 22, 2023 3.034 3.034 2.956 2.995 72,034 -0.07(-2.23%)
Jun 21, 2023 3.170 3.190 3.053 3.063 131,728 -0.15(-4.56%)
Jun 20, 2023 3.326 3.336 3.112 3.209 143,586 -0.13(-3.80%)
Jun 16, 2023 3.082 3.336 3.066 3.336 233,481 +0.27(+8.92%)
Jun 15, 2023 2.975 3.082 2.926 3.063 142,571 +0.09(+2.95%)
Jun 14, 2023 3.014 3.052 2.917 2.975 68,851 +0.00(+0.00%)
Jun 13, 2023 3.034 3.043 2.960 2.975 154,234 +0.04(+1.33%)
Jun 12, 2023 2.936 3.014 2.897 2.936 112,025 +0.00(+0.00%)
Jun 09, 2023 2.917 2.975 2.858 2.936 63,166 +0.02(+0.67%)
Jun 08, 2023 2.985 2.997 2.873 2.917 64,954 -0.06(-1.97%)
Jun 07, 2023 2.926 2.975 2.878 2.975 97,835 +0.11(+3.74%)
Jun 06, 2023 2.770 2.887 2.770 2.868 105,740 +0.14(+5.00%)
Jun 05, 2023 2.790 2.790 2.731 2.731 37,131 +0.00(+0.00%)
Jun 02, 2023 2.848 2.848 2.712 2.731 49,811 -0.06(-2.10%)
Jun 01, 2023 2.780 2.839 2.751 2.790 36,901 +0.01(+0.35%)
May 31, 2023 2.751 2.809 2.673 2.780 71,609 -0.04(-1.38%)
May 30, 2023 2.780 2.829 2.761 2.819 50,141 -0.02(-0.69%)
May 26, 2023 2.878 2.878 2.813 2.839 39,311 -0.04(-1.36%)
May 25, 2023 2.917 2.963 2.800 2.878 67,077 -0.09(-2.96%)
May 24, 2023 2.926 2.975 2.907 2.965 61,785 +0.05(+1.67%)
May 23, 2023 2.926 2.946 2.864 2.917 100,722 +0.00(+0.00%)
May 22, 2023 2.848 2.917 2.800 2.917 138,294 +0.07(+2.40%)
May 19, 2023 2.848 2.858 2.783 2.848 47,741 +0.02(+0.78%)
May 18, 2023 2.768 2.836 2.761 2.826 50,714 +0.06(+2.10%)
May 17, 2023 2.894 2.894 2.730 2.768 52,648 -0.07(-2.39%)
May 16, 2023 2.739 2.895 2.739 2.836 91,093 +0.05(+1.74%)
May 15, 2023 2.739 2.797 2.710 2.788 131,677 +0.06(+2.13%)
May 12, 2023 2.604 2.749 2.600 2.730 127,501 +0.14(+5.22%)
May 11, 2023 2.565 2.652 2.565 2.594 51,597 -0.05(-1.83%)
May 10, 2023 2.749 2.749 2.546 2.642 74,114 +0.04(+1.49%)
May 09, 2023 2.536 2.604 2.517 2.604 48,707 +0.07(+2.67%)
May 08, 2023 2.604 2.652 2.526 2.536 35,151 -0.01(-0.38%)
May 05, 2023 2.526 2.604 2.488 2.546 95,861 +0.07(+2.73%)
May 04, 2023 2.488 2.492 2.439 2.478 60,836 +0.04(+1.59%)
May 03, 2023 2.517 2.536 2.429 2.439 144,507 -0.09(-3.45%)
May 02, 2023 2.662 2.686 2.439 2.526 97,204 -0.13(-4.74%)
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.