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 (%)
Jun 30, 2022 2.785 2.937 2.785 2.890 526,759 +0.04(+1.33%)
Jun 29, 2022 3.118 3.137 2.814 2.852 532,539 -0.25(-7.98%)
Jun 28, 2022 3.184 3.308 3.032 3.099 659,023 +0.05(+1.56%)
Jun 27, 2022 2.909 3.070 2.880 3.051 200,817 +0.15(+5.25%)
Jun 24, 2022 2.947 3.042 2.871 2.899 275,804 +0.00(+0.00%)
Jun 23, 2022 3.298 3.317 2.871 2.899 682,957 -0.34(-10.56%)
Jun 22, 2022 3.289 3.384 3.175 3.241 460,740 -0.27(-7.59%)
Jun 21, 2022 3.384 3.545 3.317 3.508 448,729 +0.25(+7.58%)
Jun 17, 2022 3.546 3.555 3.194 3.260 790,371 -0.36(-9.97%)
Jun 16, 2022 3.755 3.802 3.508 3.622 566,095 -0.23(-5.93%)
Jun 15, 2022 3.745 3.885 3.674 3.850 566,076 +0.11(+3.05%)
Jun 14, 2022 3.888 3.897 3.662 3.736 437,651 -0.10(-2.48%)
Jun 13, 2022 4.192 4.209 3.755 3.831 920,678 -0.54(-12.39%)
Jun 10, 2022 4.515 4.648 4.106 4.373 1,090,488 -0.12(-2.75%)
Jun 09, 2022 4.230 4.734 4.220 4.496 2,631,763 +0.28(+6.53%)
Jun 08, 2022 4.211 4.235 4.030 4.220 779,910 +0.06(+1.37%)
Jun 07, 2022 3.945 4.201 3.888 4.163 685,263 +0.22(+5.54%)
Jun 06, 2022 3.631 4.001 3.603 3.945 1,432,593 +0.34(+9.50%)
Jun 03, 2022 3.469 3.603 3.422 3.603 325,543 +0.15(+4.41%)
Jun 02, 2022 3.327 3.527 3.308 3.450 339,278 +0.10(+2.83%)
Jun 01, 2022 3.384 3.384 3.260 3.355 142,691 +0.03(+0.86%)
May 31, 2022 3.384 3.422 3.232 3.327 316,188 -0.01(-0.29%)
May 27, 2022 3.374 3.422 3.289 3.336 220,404 -0.01(-0.28%)
May 26, 2022 3.384 3.422 3.308 3.346 273,777 +0.05(+1.44%)
May 25, 2022 3.270 3.365 3.270 3.298 154,925 +0.05(+1.46%)
May 24, 2022 3.146 3.279 3.089 3.251 181,093 +0.10(+3.01%)
May 23, 2022 3.032 3.184 2.975 3.156 245,203 +0.10(+3.43%)
May 20, 2022 3.146 3.156 2.975 3.051 179,464 -0.05(-1.53%)
May 19, 2022 3.004 3.165 3.004 3.099 207,602 +0.02(+0.62%)
May 18, 2022 3.184 3.256 3.023 3.080 382,186 -0.15(-4.71%)
May 17, 2022 3.355 3.383 3.204 3.232 510,419 -0.09(-2.56%)
May 16, 2022 3.109 3.341 3.100 3.317 341,133 +0.09(+2.93%)
May 13, 2022 3.175 3.317 3.147 3.222 160,748 +0.09(+3.02%)
May 12, 2022 3.043 3.166 2.958 3.128 178,874 +0.05(+1.53%)
May 11, 2022 3.052 3.317 3.052 3.081 282,519 +0.07(+2.19%)
May 10, 2022 3.137 3.374 2.911 3.015 273,921 -0.11(-3.63%)
May 09, 2022 3.591 3.591 3.118 3.128 547,196 -0.51(-14.03%)
May 06, 2022 3.506 3.742 3.463 3.638 250,421 +0.15(+4.34%)
May 05, 2022 3.591 3.704 3.402 3.487 195,699 -0.17(-4.65%)
May 04, 2022 3.496 3.733 3.378 3.657 296,331 +0.25(+7.20%)
May 03, 2022 3.241 3.478 3.241 3.411 320,685 +0.19(+5.86%)
May 02, 2022 3.289 3.345 3.185 3.222 182,318 -0.09(-2.85%)
Apr 29, 2022 3.383 3.591 3.251 3.317 242,197 -0.09(-2.50%)
Apr 28, 2022 3.478 3.544 3.289 3.402 308,316 -0.03(-0.83%)
Apr 27, 2022 3.459 3.544 3.326 3.430 352,447 -0.02(-0.55%)
Apr 26, 2022 3.307 3.704 3.307 3.449 734,631 +0.20(+6.10%)
Apr 25, 2022 3.326 3.331 3.033 3.251 457,170 -0.20(-5.75%)
Apr 22, 2022 3.544 3.837 3.402 3.449 501,549 -0.09(-2.41%)
Apr 21, 2022 3.714 3.884 3.430 3.534 730,340 -0.12(-3.36%)
Apr 20, 2022 3.496 3.733 3.289 3.657 442,668 +0.23(+6.61%)
Apr 19, 2022 3.553 3.610 3.383 3.430 318,568 -0.11(-3.20%)
Apr 18, 2022 3.411 3.856 3.402 3.544 1,038,445 +0.18(+5.34%)
Apr 14, 2022 2.967 3.657 2.948 3.364 1,220,100 +0.22(+6.91%)
Apr 13, 2022 2.873 3.266 2.835 3.147 940,266 +0.31(+11.00%)
Apr 12, 2022 2.731 2.892 2.731 2.835 481,583 +0.13(+4.90%)
Apr 11, 2022 2.759 2.759 2.627 2.703 230,139 -0.06(-2.05%)
Apr 08, 2022 2.665 2.797 2.665 2.759 202,319 +0.05(+1.74%)
Apr 07, 2022 2.740 2.797 2.599 2.712 242,246 -0.04(-1.37%)
Apr 06, 2022 2.901 2.901 2.731 2.750 196,650 -0.13(-4.59%)
Apr 05, 2022 2.844 2.967 2.775 2.882 267,291 +0.08(+2.69%)
Apr 04, 2022 2.863 2.877 2.769 2.807 203,060 -0.02(-0.67%)
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.