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

Phx Minerals Inc (NY: PHX )

3.180 -0.030 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2023 2.985 3.043 2.928 3.043 69,440 +0.10(+3.31%)
Jun 29, 2023 2.858 2.975 2.848 2.946 37,812 +0.08(+2.72%)
Jun 28, 2023 2.800 2.887 2.782 2.868 32,037 +0.06(+2.08%)
Jun 27, 2023 2.887 2.887 2.802 2.809 121,264 -0.09(-3.03%)
Jun 26, 2023 2.800 2.926 2.751 2.897 141,480 -0.01(-0.34%)
Jun 23, 2023 2.936 2.946 2.819 2.907 148,737 -0.09(-2.93%)
Jun 22, 2023 3.034 3.034 2.956 2.995 72,034 -0.07(-2.23%)
Jun 21, 2023 3.170 3.190 3.053 3.063 131,728 -0.15(-4.56%)
Jun 20, 2023 3.326 3.336 3.112 3.209 143,586 -0.13(-3.80%)
Jun 16, 2023 3.082 3.336 3.066 3.336 233,481 +0.27(+8.92%)
Jun 15, 2023 2.975 3.082 2.926 3.063 142,571 +0.09(+2.95%)
Jun 14, 2023 3.014 3.052 2.917 2.975 68,851 +0.00(+0.00%)
Jun 13, 2023 3.034 3.043 2.960 2.975 154,234 +0.04(+1.33%)
Jun 12, 2023 2.936 3.014 2.897 2.936 112,025 +0.00(+0.00%)
Jun 09, 2023 2.917 2.975 2.858 2.936 63,166 +0.02(+0.67%)
Jun 08, 2023 2.985 2.997 2.873 2.917 64,954 -0.06(-1.97%)
Jun 07, 2023 2.926 2.975 2.878 2.975 97,835 +0.11(+3.74%)
Jun 06, 2023 2.770 2.887 2.770 2.868 105,740 +0.14(+5.00%)
Jun 05, 2023 2.790 2.790 2.731 2.731 37,131 +0.00(+0.00%)
Jun 02, 2023 2.848 2.848 2.712 2.731 49,811 -0.06(-2.10%)
Jun 01, 2023 2.780 2.839 2.751 2.790 36,901 +0.01(+0.35%)
May 31, 2023 2.751 2.809 2.673 2.780 71,609 -0.04(-1.38%)
May 30, 2023 2.780 2.829 2.761 2.819 50,141 -0.02(-0.69%)
May 26, 2023 2.878 2.878 2.813 2.839 39,311 -0.04(-1.36%)
May 25, 2023 2.917 2.963 2.800 2.878 67,077 -0.09(-2.96%)
May 24, 2023 2.926 2.975 2.907 2.965 61,785 +0.05(+1.67%)
May 23, 2023 2.926 2.946 2.864 2.917 100,722 +0.00(+0.00%)
May 22, 2023 2.848 2.917 2.800 2.917 138,294 +0.07(+2.40%)
May 19, 2023 2.848 2.858 2.783 2.848 47,741 +0.02(+0.78%)
May 18, 2023 2.768 2.836 2.761 2.826 50,714 +0.06(+2.10%)
May 17, 2023 2.894 2.894 2.730 2.768 52,648 -0.07(-2.39%)
May 16, 2023 2.739 2.895 2.739 2.836 91,093 +0.05(+1.74%)
May 15, 2023 2.739 2.797 2.710 2.788 131,677 +0.06(+2.13%)
May 12, 2023 2.604 2.749 2.600 2.730 127,501 +0.14(+5.22%)
May 11, 2023 2.565 2.652 2.565 2.594 51,597 -0.05(-1.83%)
May 10, 2023 2.749 2.749 2.546 2.642 74,114 +0.04(+1.49%)
May 09, 2023 2.536 2.604 2.517 2.604 48,707 +0.07(+2.67%)
May 08, 2023 2.604 2.652 2.526 2.536 35,151 -0.01(-0.38%)
May 05, 2023 2.526 2.604 2.488 2.546 95,861 +0.07(+2.73%)
May 04, 2023 2.488 2.492 2.439 2.478 60,836 +0.04(+1.59%)
May 03, 2023 2.517 2.536 2.429 2.439 144,507 -0.09(-3.45%)
May 02, 2023 2.662 2.686 2.439 2.526 97,204 -0.13(-4.74%)
May 01, 2023 2.652 2.714 2.633 2.652 59,334 +0.03(+1.11%)
Apr 28, 2023 2.555 2.681 2.546 2.623 50,893 +0.08(+3.04%)
Apr 27, 2023 2.575 2.604 2.536 2.546 62,764 -0.02(-0.75%)
Apr 26, 2023 2.526 2.671 2.526 2.565 72,391 +0.04(+1.53%)
Apr 25, 2023 2.526 2.633 2.517 2.526 92,012 -0.03(-1.14%)
Apr 24, 2023 2.526 2.584 2.526 2.555 39,345 +0.01(+0.38%)
Apr 21, 2023 2.546 2.575 2.526 2.546 46,543 +0.00(+0.00%)
Apr 20, 2023 2.633 2.690 2.536 2.546 68,259 -0.08(-2.95%)
Apr 19, 2023 2.652 2.691 2.623 2.623 61,376 -0.03(-1.09%)
Apr 18, 2023 2.701 2.724 2.652 2.652 74,980 -0.05(-1.79%)
Apr 17, 2023 2.739 2.749 2.691 2.701 112,920 -0.02(-0.71%)
Apr 14, 2023 2.652 2.768 2.642 2.720 120,273 +0.10(+3.69%)
Apr 13, 2023 2.681 2.749 2.623 2.623 65,324 -0.05(-1.81%)
Apr 12, 2023 2.652 2.739 2.651 2.671 133,641 +0.05(+1.84%)
Apr 11, 2023 2.555 2.671 2.555 2.623 101,501 +0.07(+2.65%)
Apr 10, 2023 2.517 2.594 2.517 2.555 52,555 +0.04(+1.54%)
Apr 06, 2023 2.575 2.619 2.497 2.517 73,182 -0.10(-3.70%)
Apr 05, 2023 2.526 2.623 2.517 2.613 137,309 +0.10(+3.85%)
Apr 04, 2023 2.701 2.701 2.499 2.517 78,991 -0.12(-4.41%)
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.