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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.684 2.705 2.537 2.557 145,777 -0.09(-3.32%)
Mar 30, 2023 2.615 2.680 2.576 2.645 155,917 +0.09(+3.44%)
Mar 29, 2023 2.537 2.606 2.479 2.557 86,702 +0.04(+1.55%)
Mar 28, 2023 2.469 2.557 2.469 2.518 47,579 +0.05(+1.98%)
Mar 27, 2023 2.391 2.518 2.381 2.469 94,082 +0.09(+3.69%)
Mar 24, 2023 2.381 2.415 2.352 2.381 71,178 -0.02(-0.81%)
Mar 23, 2023 2.440 2.528 2.401 2.401 161,063 -0.03(-1.20%)
Mar 22, 2023 2.450 2.537 2.420 2.430 188,539 -0.01(-0.40%)
Mar 21, 2023 2.430 2.528 2.411 2.440 160,621 +0.05(+2.04%)
Mar 20, 2023 2.342 2.450 2.342 2.391 205,727 +0.07(+2.94%)
Mar 17, 2023 2.401 2.430 2.303 2.323 124,093 -0.09(-3.64%)
Mar 16, 2023 2.352 2.440 2.274 2.411 170,755 +0.04(+1.65%)
Mar 15, 2023 2.450 2.491 2.323 2.371 303,760 -0.20(-7.95%)
Mar 14, 2023 2.508 2.654 2.508 2.576 204,365 +0.08(+3.12%)
Mar 13, 2023 2.537 2.596 2.469 2.498 190,095 -0.07(-2.66%)
Mar 10, 2023 2.635 2.684 2.567 2.567 267,702 -0.10(-3.66%)
Mar 09, 2023 2.781 2.830 2.654 2.664 162,710 -0.11(-3.87%)
Mar 08, 2023 2.762 2.820 2.674 2.772 190,279 +0.01(+0.35%)
Mar 07, 2023 2.820 2.840 2.742 2.762 110,072 -0.05(-1.74%)
Mar 06, 2023 2.908 2.918 2.781 2.811 216,703 -0.12(-4.00%)
Mar 03, 2023 2.869 2.967 2.869 2.928 134,072 +0.06(+2.04%)
Mar 02, 2023 2.830 2.908 2.801 2.869 146,490 +0.05(+1.73%)
Mar 01, 2023 2.840 2.918 2.811 2.820 112,525 +0.02(+0.70%)
Feb 28, 2023 2.918 2.928 2.801 2.801 169,153 -0.09(-3.04%)
Feb 27, 2023 2.898 2.967 2.889 2.889 131,332 +0.00(+0.00%)
Feb 24, 2023 2.820 2.898 2.801 2.889 103,191 +0.02(+0.68%)
Feb 23, 2023 2.908 2.909 2.830 2.869 63,407 +0.01(+0.34%)
Feb 22, 2023 2.879 2.938 2.830 2.859 125,408 -0.05(-1.68%)
Feb 21, 2023 2.898 2.928 2.830 2.908 231,273 -0.02(-0.67%)
Feb 17, 2023 2.977 2.986 2.879 2.928 236,717 -0.05(-1.64%)
Feb 16, 2023 3.016 3.074 2.977 2.977 136,490 -0.04(-1.21%)
Feb 15, 2023 3.003 3.071 2.984 3.013 194,079 -0.01(-0.32%)
Feb 14, 2023 2.965 3.062 2.965 3.023 134,527 +0.01(+0.32%)
Feb 13, 2023 3.100 3.100 2.955 3.013 190,570 -0.08(-2.51%)
Feb 10, 2023 3.023 3.149 2.926 3.091 188,104 +0.17(+5.98%)
Feb 09, 2023 3.197 3.226 2.829 2.916 593,657 -0.30(-9.34%)
Feb 08, 2023 3.313 3.323 3.120 3.217 184,822 -0.05(-1.48%)
Feb 07, 2023 3.236 3.265 3.168 3.265 162,982 +0.07(+2.12%)
Feb 06, 2023 3.352 3.386 3.168 3.197 225,061 -0.16(-4.62%)
Feb 03, 2023 3.391 3.448 3.323 3.352 105,221 -0.03(-0.86%)
Feb 02, 2023 3.498 3.536 3.337 3.381 167,559 -0.11(-3.06%)
Feb 01, 2023 3.468 3.498 3.352 3.488 219,226 -0.01(-0.28%)
Jan 31, 2023 3.536 3.580 3.439 3.498 156,720 +0.00(+0.00%)
Jan 30, 2023 3.672 3.672 3.468 3.498 219,644 -0.19(-5.25%)
Jan 27, 2023 3.730 3.749 3.643 3.691 83,001 -0.05(-1.30%)
Jan 26, 2023 3.788 3.788 3.701 3.740 71,861 -0.02(-0.52%)
Jan 25, 2023 3.682 3.788 3.662 3.759 149,463 +0.06(+1.57%)
Jan 24, 2023 3.759 3.759 3.653 3.701 112,269 -0.01(-0.26%)
Jan 23, 2023 3.798 3.798 3.673 3.711 119,309 -0.05(-1.29%)
Jan 20, 2023 3.798 3.827 3.701 3.759 109,265 -0.04(-1.02%)
Jan 19, 2023 3.691 3.798 3.672 3.798 73,981 +0.11(+2.89%)
Jan 18, 2023 3.895 3.895 3.662 3.691 164,826 -0.25(-6.39%)
Jan 17, 2023 3.895 3.943 3.827 3.943 251,472 +0.07(+1.75%)
Jan 13, 2023 3.885 3.963 3.769 3.875 264,898 +0.01(+0.25%)
Jan 12, 2023 3.866 3.904 3.837 3.866 93,314 +0.01(+0.25%)
Jan 11, 2023 3.866 3.866 3.769 3.856 100,131 +0.06(+1.53%)
Jan 10, 2023 3.788 3.798 3.711 3.798 105,260 +0.04(+1.03%)
Jan 09, 2023 3.779 3.827 3.701 3.759 173,181 +0.08(+2.11%)
Jan 06, 2023 3.565 3.738 3.536 3.682 117,130 +0.17(+4.97%)
Jan 05, 2023 3.585 3.624 3.507 3.507 85,313 -0.16(-4.23%)
Jan 04, 2023 3.488 3.662 3.488 3.662 102,284 +0.06(+1.61%)
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.