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 (%)
Dec 29, 2023 3.300 3.333 3.191 3.191 60,801 -0.11(-3.30%)
Dec 28, 2023 3.280 3.330 3.260 3.300 40,902 +0.04(+1.22%)
Dec 27, 2023 3.280 3.349 3.230 3.260 84,992 -0.06(-1.79%)
Dec 26, 2023 3.359 3.454 3.250 3.320 39,338 +0.00(+0.00%)
Dec 22, 2023 3.429 3.498 3.290 3.320 126,301 -0.02(-0.59%)
Dec 21, 2023 3.320 3.339 3.082 3.339 1,696,345 +0.03(+0.90%)
Dec 20, 2023 3.399 3.429 3.310 3.310 26,799 -0.09(-2.62%)
Dec 19, 2023 3.330 3.409 3.330 3.399 42,283 +0.10(+3.00%)
Dec 18, 2023 3.300 3.367 3.273 3.300 43,571 +0.07(+2.15%)
Dec 15, 2023 3.369 3.389 3.191 3.230 89,852 -0.16(-4.68%)
Dec 14, 2023 3.369 3.468 3.369 3.389 61,702 +0.04(+1.18%)
Dec 13, 2023 3.240 3.359 3.161 3.349 69,647 +0.09(+2.74%)
Dec 12, 2023 3.320 3.320 3.216 3.260 41,189 -0.15(-4.36%)
Dec 11, 2023 3.240 3.429 3.240 3.409 49,788 +0.15(+4.56%)
Dec 08, 2023 3.191 3.336 3.191 3.260 44,641 +0.07(+2.17%)
Dec 07, 2023 3.240 3.359 3.062 3.191 88,194 +0.01(+0.31%)
Dec 06, 2023 3.221 3.287 3.141 3.181 57,732 -0.09(-2.73%)
Dec 05, 2023 3.399 3.399 3.230 3.270 64,262 -0.09(-2.66%)
Dec 04, 2023 3.429 3.488 3.321 3.359 69,058 -0.11(-3.14%)
Dec 01, 2023 3.260 3.468 3.260 3.468 78,304 +0.21(+6.38%)
Nov 30, 2023 3.330 3.448 3.260 3.260 100,417 -0.07(-2.08%)
Nov 29, 2023 3.181 3.379 3.171 3.330 34,660 +0.12(+3.70%)
Nov 28, 2023 3.320 3.342 3.181 3.211 35,542 -0.09(-2.70%)
Nov 27, 2023 3.320 3.399 3.260 3.300 90,612 +0.00(+0.00%)
Nov 24, 2023 3.250 3.320 3.250 3.300 12,437 +0.01(+0.30%)
Nov 22, 2023 3.280 3.359 3.211 3.290 29,053 -0.04(-1.19%)
Nov 21, 2023 3.300 3.349 3.240 3.330 37,341 +0.01(+0.30%)
Nov 20, 2023 3.310 3.398 3.271 3.320 54,429 +0.01(+0.30%)
Nov 17, 2023 3.221 3.320 3.221 3.310 21,901 +0.08(+2.43%)
Nov 16, 2023 3.261 3.349 3.202 3.231 60,137 -0.18(-5.19%)
Nov 15, 2023 3.339 3.428 3.320 3.408 41,876 +0.06(+1.76%)
Nov 14, 2023 3.261 3.369 3.212 3.349 52,372 +0.12(+3.65%)
Nov 13, 2023 3.094 3.231 3.094 3.231 54,187 +0.17(+5.45%)
Nov 10, 2023 3.104 3.104 2.986 3.064 90,321 -0.03(-0.95%)
Nov 09, 2023 3.300 3.300 2.984 3.094 87,301 -0.15(-4.55%)
Nov 08, 2023 3.261 3.261 3.057 3.241 109,974 -0.03(-0.90%)
Nov 07, 2023 3.290 3.329 3.271 3.271 66,021 -0.08(-2.35%)
Nov 06, 2023 3.467 3.496 3.293 3.349 55,330 -0.08(-2.29%)
Nov 03, 2023 3.418 3.487 3.379 3.428 54,200 -0.09(-2.51%)
Nov 02, 2023 3.359 3.526 3.290 3.516 47,562 +0.18(+5.29%)
Nov 01, 2023 3.369 3.418 3.280 3.339 90,690 -0.06(-1.73%)
Oct 31, 2023 3.516 3.521 3.388 3.398 70,286 -0.08(-2.26%)
Oct 30, 2023 3.654 3.654 3.447 3.477 55,453 -0.15(-4.07%)
Oct 27, 2023 3.585 3.654 3.536 3.624 65,778 +0.02(+0.54%)
Oct 26, 2023 3.595 3.604 3.531 3.604 33,167 +0.01(+0.27%)
Oct 25, 2023 3.673 3.673 3.575 3.595 45,014 -0.04(-1.08%)
Oct 24, 2023 3.604 3.693 3.526 3.634 85,855 +0.10(+2.78%)
Oct 23, 2023 3.467 3.595 3.410 3.536 302,852 +0.05(+1.41%)
Oct 20, 2023 3.536 3.536 3.408 3.487 323,256 -0.03(-0.84%)
Oct 19, 2023 3.614 3.619 3.500 3.516 41,691 -0.09(-2.45%)
Oct 18, 2023 3.644 3.732 3.595 3.604 83,832 -0.03(-0.81%)
Oct 17, 2023 3.624 3.742 3.585 3.634 126,421 +0.02(+0.54%)
Oct 16, 2023 3.595 3.654 3.555 3.614 133,178 +0.08(+2.22%)
Oct 13, 2023 3.536 3.673 3.526 3.536 226,756 -0.04(-1.10%)
Oct 12, 2023 3.595 3.683 3.536 3.575 62,009 -0.01(-0.27%)
Oct 11, 2023 3.604 3.689 3.536 3.585 78,327 +0.03(+0.83%)
Oct 10, 2023 3.555 3.673 3.516 3.555 91,558 +0.04(+1.12%)
Oct 09, 2023 3.487 3.634 3.487 3.516 66,435 +0.04(+1.13%)
Oct 06, 2023 3.457 3.585 3.428 3.477 67,798 +0.00(+0.00%)
Oct 05, 2023 3.418 3.604 3.418 3.477 96,254 +0.04(+1.14%)
Oct 04, 2023 3.418 3.506 3.359 3.437 114,211 -0.07(-1.96%)
Oct 03, 2023 3.477 3.575 3.437 3.506 71,662 -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.