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 (%)
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%)
Feb 01, 2022 2.205 2.346 2.196 2.242 121,410 +0.01(+0.42%)
Jan 31, 2022 2.224 2.233 210,959 +0.03(+1.28%)
Jan 28, 2022 2.280 2.280 2.158 2.205 118,985 -0.02(-0.84%)
Jan 27, 2022 2.299 2.346 2.167 2.224 116,352 -0.04(-1.66%)
Jan 26, 2022 2.346 2.383 2.224 2.261 65,218 -0.07(-2.82%)
Jan 25, 2022 2.158 2.346 2.108 2.327 55,483 +0.12(+5.53%)
Jan 24, 2022 2.158 2.233 2.045 2.205 143,675 -0.03(-1.26%)
Jan 21, 2022 2.299 2.299 2.160 2.233 138,434 -0.08(-3.64%)
Jan 20, 2022 2.374 2.477 2.308 2.317 91,744 -0.09(-3.89%)
Jan 19, 2022 2.458 2.458 2.355 2.411 129,717 -0.06(-2.28%)
Jan 18, 2022 2.486 2.514 2.364 2.468 318,250 +0.02(+0.77%)
Jan 14, 2022 2.449 0 +0.03(+1.16%)
Jan 13, 2022 2.346 2.468 2.346 2.421 138,556 +0.05(+1.98%)
Jan 12, 2022 2.327 2.411 2.289 2.374 196,388 +0.08(+3.27%)
Jan 11, 2022 2.205 2.317 2.158 2.299 241,809 +0.13(+6.06%)
Jan 10, 2022 2.177 2.196 2.083 2.167 94,827 -0.01(-0.43%)
Jan 07, 2022 2.186 2.228 2.139 2.177 63,098 -0.03(-1.28%)
Jan 06, 2022 2.149 2.233 2.111 2.205 108,336 +0.10(+4.91%)
Jan 05, 2022 2.205 2.252 2.092 2.102 171,239 -0.08(-3.86%)
Jan 04, 2022 2.130 2.196 2.114 2.186 118,854 +0.06(+2.64%)
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.