Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.350 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 3.718 3.718 3.596 3.652 70,787 -0.03(-0.77%)
Dec 29, 2022 3.530 3.728 3.530 3.681 92,442 +0.15(+4.26%)
Dec 28, 2022 3.699 3.699 3.521 3.530 121,245 -0.15(-4.08%)
Dec 27, 2022 3.775 3.775 3.615 3.681 65,397 -0.05(-1.26%)
Dec 23, 2022 3.662 3.737 3.607 3.728 77,026 +0.12(+3.39%)
Dec 22, 2022 3.746 3.746 3.512 3.606 92,036 -0.12(-3.27%)
Dec 21, 2022 3.709 3.793 3.600 3.728 97,887 +0.08(+2.06%)
Dec 20, 2022 3.446 3.652 3.408 3.652 146,274 +0.19(+5.42%)
Dec 19, 2022 3.784 3.793 3.437 3.465 272,428 -0.29(-7.75%)
Dec 16, 2022 3.775 3.887 3.690 3.756 208,227 -0.14(-3.61%)
Dec 15, 2022 3.549 3.934 3.493 3.897 285,426 +0.33(+9.21%)
Dec 14, 2022 3.521 3.662 3.399 3.568 524,631 +0.18(+5.26%)
Dec 13, 2022 3.324 3.493 3.296 3.390 673,543 +0.09(+2.85%)
Dec 12, 2022 3.221 3.314 3.155 3.296 243,706 +0.10(+3.24%)
Dec 09, 2022 3.192 3.286 3.127 3.192 151,543 +0.02(+0.59%)
Dec 08, 2022 3.268 3.286 3.174 3.174 141,725 -0.02(-0.59%)
Dec 07, 2022 3.314 3.319 3.183 3.192 218,999 -0.08(-2.30%)
Dec 06, 2022 3.277 3.343 3.239 3.268 184,685 -0.04(-1.14%)
Dec 05, 2022 3.493 3.728 3.258 3.305 337,336 -0.12(-3.56%)
Dec 02, 2022 3.399 3.478 3.390 3.427 96,627 -0.02(-0.54%)
Dec 01, 2022 3.418 3.497 3.408 3.446 123,239 +0.06(+1.66%)
Nov 30, 2022 3.483 3.483 3.390 3.390 92,877 -0.03(-0.82%)
Nov 29, 2022 3.455 3.488 3.380 3.418 106,224 +0.01(+0.28%)
Nov 28, 2022 3.408 3.530 3.361 3.408 106,259 -0.07(-1.89%)
Nov 25, 2022 3.399 3.512 3.399 3.474 103,794 +0.08(+2.21%)
Nov 23, 2022 3.380 3.474 3.380 3.399 105,978 -0.04(-1.09%)
Nov 22, 2022 3.427 3.512 3.390 3.437 91,188 +0.07(+1.95%)
Nov 21, 2022 3.305 3.371 3.128 3.371 318,675 +0.04(+1.12%)
Nov 18, 2022 3.315 3.455 3.310 3.333 165,700 -0.06(-1.65%)
Nov 17, 2022 3.445 3.451 3.333 3.389 142,589 -0.08(-2.42%)
Nov 16, 2022 3.520 3.558 3.436 3.474 249,633 -0.12(-3.38%)
Nov 15, 2022 3.464 3.623 3.389 3.595 237,269 +0.12(+3.49%)
Nov 14, 2022 3.520 3.567 3.455 3.474 269,032 -0.08(-2.36%)
Nov 11, 2022 3.744 3.768 3.548 3.558 323,986 -0.09(-2.56%)
Nov 10, 2022 3.576 3.692 3.520 3.651 160,481 +0.12(+3.44%)
Nov 09, 2022 3.772 3.772 3.474 3.530 213,790 -0.30(-7.80%)
Nov 08, 2022 4.080 4.080 3.763 3.828 232,389 -0.20(-4.87%)
Nov 07, 2022 3.847 4.052 3.800 4.024 352,131 +0.22(+5.90%)
Nov 04, 2022 3.856 3.959 3.688 3.800 126,252 +0.13(+3.56%)
Nov 03, 2022 3.595 3.735 3.567 3.670 90,408 +0.02(+0.51%)
Nov 02, 2022 3.772 3.800 3.623 3.651 122,091 -0.15(-3.93%)
Nov 01, 2022 3.838 3.838 3.707 3.800 147,528 +0.08(+2.26%)
Oct 31, 2022 3.735 3.847 3.642 3.716 270,540 -0.05(-1.24%)
Oct 28, 2022 3.819 3.866 3.595 3.763 177,509 -0.02(-0.49%)
Oct 27, 2022 3.978 4.099 3.744 3.782 234,684 -0.12(-3.11%)
Oct 26, 2022 3.810 4.099 3.807 3.903 492,609 +0.19(+5.03%)
Oct 25, 2022 3.474 3.735 3.389 3.716 455,079 +0.27(+7.86%)
Oct 24, 2022 3.315 3.492 3.296 3.445 142,963 +0.16(+4.83%)
Oct 21, 2022 3.445 3.445 3.259 3.287 163,707 -0.15(-4.35%)
Oct 20, 2022 3.399 3.497 3.361 3.436 189,832 +0.07(+2.22%)
Oct 19, 2022 3.333 3.399 3.324 3.361 87,472 +0.04(+1.12%)
Oct 18, 2022 3.380 3.380 3.268 3.324 122,416 -0.04(-1.11%)
Oct 17, 2022 3.417 3.427 3.324 3.361 72,269 +0.03(+0.84%)
Oct 14, 2022 3.483 3.492 3.287 3.333 130,027 -0.16(-4.55%)
Oct 13, 2022 3.352 3.492 3.296 3.492 203,468 +0.17(+5.06%)
Oct 12, 2022 3.193 3.389 3.137 3.324 158,800 +0.04(+1.14%)
Oct 11, 2022 3.324 3.403 3.212 3.287 115,744 -0.09(-2.76%)
Oct 10, 2022 3.408 3.464 3.315 3.380 200,209 -0.04(-1.09%)
Oct 07, 2022 3.520 3.604 3.380 3.417 156,467 -0.13(-3.68%)
Oct 06, 2022 3.576 3.688 3.436 3.548 253,540 -0.03(-0.78%)
Oct 05, 2022 3.427 3.632 3.337 3.576 769,240 +0.20(+5.80%)
Oct 04, 2022 3.268 3.389 3.193 3.380 224,826 +0.22(+7.10%)
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.