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: 4:10 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 29, 2023 3.229 3.262 3.122 3.122 62,137 -0.11(-3.30%)
Dec 28, 2023 3.209 3.258 3.190 3.229 41,802 +0.04(+1.22%)
Dec 27, 2023 3.209 3.277 3.161 3.190 86,861 -0.06(-1.79%)
Dec 26, 2023 3.287 3.380 3.180 3.248 40,203 +0.00(+0.00%)
Dec 22, 2023 3.355 3.423 3.219 3.248 129,078 -0.02(-0.59%)
Dec 21, 2023 3.248 3.268 3.016 3.268 1,733,645 +0.03(+0.90%)
Dec 20, 2023 3.326 3.355 3.239 3.239 27,389 -0.09(-2.62%)
Dec 19, 2023 3.258 3.335 3.258 3.326 43,212 +0.10(+3.00%)
Dec 18, 2023 3.229 3.295 3.203 3.229 44,529 +0.07(+2.15%)
Dec 15, 2023 3.297 3.316 3.122 3.161 91,828 -0.16(-4.68%)
Dec 14, 2023 3.297 3.394 3.297 3.316 63,058 +0.04(+1.18%)
Dec 13, 2023 3.171 3.287 3.093 3.277 71,178 +0.09(+2.74%)
Dec 12, 2023 3.248 3.248 3.146 3.190 42,094 -0.15(-4.36%)
Dec 11, 2023 3.171 3.355 3.171 3.335 50,883 +0.15(+4.56%)
Dec 08, 2023 3.122 3.264 3.122 3.190 45,623 +0.07(+2.17%)
Dec 07, 2023 3.171 3.287 2.996 3.122 90,133 +0.01(+0.31%)
Dec 06, 2023 3.151 3.217 3.074 3.112 59,001 -0.09(-2.73%)
Dec 05, 2023 3.326 3.326 3.161 3.200 65,675 -0.09(-2.66%)
Dec 04, 2023 3.355 3.413 3.249 3.287 70,577 -0.11(-3.14%)
Dec 01, 2023 3.190 3.394 3.190 3.394 80,026 +0.20(+6.38%)
Nov 30, 2023 3.258 3.374 3.190 3.190 102,625 -0.07(-2.08%)
Nov 29, 2023 3.112 3.306 3.103 3.258 35,422 +0.12(+3.70%)
Nov 28, 2023 3.248 3.270 3.112 3.142 36,323 -0.09(-2.70%)
Nov 27, 2023 3.248 3.326 3.190 3.229 92,604 +0.00(+0.00%)
Nov 24, 2023 3.180 3.248 3.180 3.229 12,711 +0.01(+0.30%)
Nov 22, 2023 3.209 3.287 3.142 3.219 29,692 -0.04(-1.19%)
Nov 21, 2023 3.229 3.277 3.171 3.258 38,162 +0.01(+0.30%)
Nov 20, 2023 3.239 3.325 3.200 3.248 55,625 +0.01(+0.30%)
Nov 17, 2023 3.152 3.248 3.152 3.239 22,382 +0.08(+2.43%)
Nov 16, 2023 3.191 3.277 3.133 3.162 61,460 -0.17(-5.19%)
Nov 15, 2023 3.267 3.354 3.248 3.335 42,797 +0.06(+1.76%)
Nov 14, 2023 3.191 3.296 3.143 3.277 53,523 +0.12(+3.65%)
Nov 13, 2023 3.027 3.162 3.027 3.162 55,379 +0.16(+5.45%)
Nov 10, 2023 3.037 3.037 2.921 2.998 92,307 -0.03(-0.95%)
Nov 09, 2023 3.229 3.229 2.919 3.027 89,220 -0.14(-4.55%)
Nov 08, 2023 3.191 3.191 2.991 3.171 112,392 -0.03(-0.90%)
Nov 07, 2023 3.219 3.258 3.200 3.200 67,472 -0.08(-2.35%)
Nov 06, 2023 3.392 3.421 3.222 3.277 56,546 -0.08(-2.29%)
Nov 03, 2023 3.344 3.412 3.306 3.354 55,392 -0.09(-2.51%)
Nov 02, 2023 3.287 3.450 3.219 3.440 48,608 +0.17(+5.29%)
Nov 01, 2023 3.296 3.344 3.210 3.267 92,684 -0.06(-1.73%)
Oct 31, 2023 3.440 3.445 3.315 3.325 71,831 -0.08(-2.26%)
Oct 30, 2023 3.575 3.575 3.373 3.402 56,672 -0.14(-4.06%)
Oct 27, 2023 3.508 3.575 3.460 3.546 67,225 +0.02(+0.54%)
Oct 26, 2023 3.517 3.527 3.455 3.527 33,896 +0.01(+0.27%)
Oct 25, 2023 3.594 3.594 3.498 3.517 46,004 -0.04(-1.08%)
Oct 24, 2023 3.527 3.613 3.450 3.556 87,743 +0.10(+2.78%)
Oct 23, 2023 3.392 3.517 3.337 3.460 309,511 +0.05(+1.41%)
Oct 20, 2023 3.460 3.460 3.335 3.412 330,364 -0.03(-0.84%)
Oct 19, 2023 3.537 3.541 3.425 3.440 42,608 -0.09(-2.45%)
Oct 18, 2023 3.565 3.652 3.517 3.527 85,675 -0.03(-0.81%)
Oct 17, 2023 3.546 3.661 3.508 3.556 129,201 +0.02(+0.54%)
Oct 16, 2023 3.517 3.575 3.479 3.537 136,106 +0.08(+2.22%)
Oct 13, 2023 3.460 3.594 3.450 3.460 231,742 -0.04(-1.10%)
Oct 12, 2023 3.517 3.604 3.460 3.498 63,372 -0.01(-0.27%)
Oct 11, 2023 3.527 3.610 3.460 3.508 80,050 +0.03(+0.83%)
Oct 10, 2023 3.479 3.594 3.440 3.479 93,571 +0.04(+1.12%)
Oct 09, 2023 3.412 3.556 3.412 3.440 67,896 +0.04(+1.13%)
Oct 06, 2023 3.383 3.508 3.354 3.402 69,289 +0.00(+0.00%)
Oct 05, 2023 3.344 3.527 3.344 3.402 98,371 +0.04(+1.14%)
Oct 04, 2023 3.344 3.431 3.287 3.364 116,722 -0.07(-1.96%)
Oct 03, 2023 3.402 3.498 3.364 3.431 73,238 -0.03(-0.83%)
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.