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 (%)
Apr 28, 2023 2.497 2.620 2.488 2.563 52,076 +0.08(+3.04%)
Apr 27, 2023 2.516 2.544 2.478 2.488 64,224 -0.02(-0.75%)
Apr 26, 2023 2.469 2.611 2.469 2.507 74,074 +0.04(+1.53%)
Apr 25, 2023 2.469 2.573 2.459 2.469 94,152 -0.03(-1.14%)
Apr 24, 2023 2.469 2.526 2.469 2.497 40,260 +0.01(+0.38%)
Apr 21, 2023 2.488 2.516 2.469 2.488 47,625 +0.00(+0.00%)
Apr 20, 2023 2.573 2.629 2.478 2.488 69,846 -0.08(-2.95%)
Apr 19, 2023 2.592 2.630 2.563 2.563 62,803 -0.03(-1.09%)
Apr 18, 2023 2.639 2.662 2.592 2.592 76,724 -0.05(-1.79%)
Apr 17, 2023 2.677 2.686 2.630 2.639 115,546 -0.02(-0.71%)
Apr 14, 2023 2.592 2.705 2.582 2.658 123,069 +0.09(+3.69%)
Apr 13, 2023 2.620 2.686 2.563 2.563 66,842 -0.05(-1.81%)
Apr 12, 2023 2.592 2.677 2.590 2.611 136,748 +0.05(+1.85%)
Apr 11, 2023 2.497 2.611 2.497 2.563 103,861 +0.07(+2.65%)
Apr 10, 2023 2.459 2.535 2.459 2.497 53,777 +0.04(+1.54%)
Apr 06, 2023 2.516 2.560 2.441 2.459 74,883 -0.09(-3.70%)
Apr 05, 2023 2.469 2.563 2.459 2.554 140,502 +0.09(+3.85%)
Apr 04, 2023 2.639 2.639 2.442 2.459 80,827 -0.11(-4.41%)
Apr 03, 2023 2.563 2.606 2.450 2.573 193,862 +0.09(+3.82%)
Mar 31, 2023 2.601 2.622 2.459 2.478 150,397 -0.09(-3.32%)
Mar 30, 2023 2.535 2.597 2.497 2.563 160,858 +0.09(+3.43%)
Mar 29, 2023 2.459 2.526 2.403 2.478 89,450 +0.04(+1.55%)
Mar 28, 2023 2.393 2.478 2.393 2.441 49,086 +0.05(+1.98%)
Mar 27, 2023 2.318 2.441 2.308 2.393 97,063 +0.09(+3.69%)
Mar 24, 2023 2.308 2.341 2.280 2.308 73,434 -0.02(-0.81%)
Mar 23, 2023 2.365 2.450 2.327 2.327 166,167 -0.03(-1.20%)
Mar 22, 2023 2.374 2.459 2.346 2.355 194,514 -0.01(-0.40%)
Mar 21, 2023 2.355 2.450 2.336 2.365 165,712 +0.05(+2.04%)
Mar 20, 2023 2.270 2.374 2.270 2.318 212,247 +0.07(+2.94%)
Mar 17, 2023 2.327 2.355 2.232 2.251 128,025 -0.09(-3.64%)
Mar 16, 2023 2.280 2.365 2.204 2.336 176,167 +0.04(+1.65%)
Mar 15, 2023 2.374 2.414 2.251 2.299 313,387 -0.20(-7.95%)
Mar 14, 2023 2.431 2.573 2.431 2.497 210,842 +0.08(+3.13%)
Mar 13, 2023 2.459 2.516 2.393 2.422 196,120 -0.07(-2.66%)
Mar 10, 2023 2.554 2.601 2.488 2.488 276,186 -0.09(-3.66%)
Mar 09, 2023 2.696 2.743 2.573 2.582 167,866 -0.10(-3.87%)
Mar 08, 2023 2.677 2.734 2.592 2.686 196,309 +0.01(+0.35%)
Mar 07, 2023 2.734 2.753 2.658 2.677 113,560 -0.05(-1.74%)
Mar 06, 2023 2.819 2.828 2.696 2.724 223,571 -0.11(-4.00%)
Mar 03, 2023 2.781 2.876 2.781 2.838 138,321 +0.06(+2.04%)
Mar 02, 2023 2.743 2.819 2.715 2.781 151,133 +0.05(+1.73%)
Mar 01, 2023 2.753 2.828 2.724 2.734 116,091 +0.02(+0.70%)
Feb 28, 2023 2.828 2.838 2.715 2.715 174,514 -0.09(-3.04%)
Feb 27, 2023 2.809 2.876 2.800 2.800 135,494 +0.00(+0.00%)
Feb 24, 2023 2.734 2.809 2.715 2.800 106,461 +0.02(+0.68%)
Feb 23, 2023 2.819 2.819 2.743 2.781 65,416 +0.01(+0.34%)
Feb 22, 2023 2.791 2.847 2.743 2.772 129,383 -0.05(-1.68%)
Feb 21, 2023 2.809 2.838 2.743 2.819 238,603 -0.02(-0.67%)
Feb 17, 2023 2.885 2.894 2.791 2.838 244,219 -0.05(-1.64%)
Feb 16, 2023 2.923 2.980 2.885 2.885 140,816 -0.04(-1.20%)
Feb 15, 2023 2.911 2.976 2.892 2.920 200,262 -0.01(-0.32%)
Feb 14, 2023 2.873 2.967 2.873 2.929 138,813 +0.01(+0.32%)
Feb 13, 2023 3.005 3.005 2.864 2.920 196,642 -0.08(-2.51%)
Feb 10, 2023 2.929 3.052 2.836 2.995 194,097 +0.17(+5.98%)
Feb 09, 2023 3.099 3.127 2.742 2.826 612,571 -0.29(-9.34%)
Feb 08, 2023 3.211 3.221 3.023 3.117 190,710 -0.05(-1.48%)
Feb 07, 2023 3.136 3.164 3.070 3.164 168,174 +0.07(+2.12%)
Feb 06, 2023 3.249 3.282 3.070 3.099 232,231 -0.15(-4.62%)
Feb 03, 2023 3.286 3.342 3.221 3.249 108,573 -0.03(-0.86%)
Feb 02, 2023 3.390 3.427 3.234 3.277 172,897 -0.10(-3.06%)
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.