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

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 31, 2022 3.381 3.419 3.229 3.324 316,470 -0.01(-0.28%)
May 27, 2022 3.371 3.419 3.286 3.333 220,601 -0.01(-0.28%)
May 26, 2022 3.381 3.419 3.305 3.343 274,021 +0.05(+1.44%)
May 25, 2022 3.267 3.362 3.267 3.295 155,063 +0.05(+1.46%)
May 24, 2022 3.144 3.276 3.087 3.248 181,254 +0.09(+3.01%)
May 23, 2022 3.030 3.182 2.973 3.153 245,421 +0.10(+3.43%)
May 20, 2022 3.144 3.153 2.972 3.049 179,623 -0.05(-1.53%)
May 19, 2022 3.001 3.163 3.001 3.096 207,787 +0.02(+0.62%)
May 18, 2022 3.182 3.253 3.020 3.077 382,526 -0.15(-4.71%)
May 17, 2022 3.352 3.380 3.201 3.229 510,873 -0.08(-2.56%)
May 16, 2022 3.106 3.338 3.097 3.314 341,437 +0.09(+2.93%)
May 13, 2022 3.172 3.314 3.144 3.220 160,891 +0.09(+3.02%)
May 12, 2022 3.040 3.163 2.955 3.125 179,033 +0.05(+1.53%)
May 11, 2022 3.050 3.314 3.050 3.078 282,770 +0.07(+2.19%)
May 10, 2022 3.135 3.371 2.908 3.012 274,164 -0.11(-3.63%)
May 09, 2022 3.588 3.588 3.116 3.125 547,683 -0.51(-14.03%)
May 06, 2022 3.503 3.739 3.460 3.635 250,644 +0.15(+4.34%)
May 05, 2022 3.588 3.701 3.399 3.484 195,874 -0.17(-4.65%)
May 04, 2022 3.493 3.729 3.375 3.654 296,595 +0.25(+7.20%)
May 03, 2022 3.238 3.474 3.238 3.408 320,971 +0.19(+5.87%)
May 02, 2022 3.286 3.342 3.182 3.220 182,481 -0.09(-2.85%)
Apr 29, 2022 3.380 3.588 3.248 3.314 242,413 -0.08(-2.50%)
Apr 28, 2022 3.474 3.541 3.286 3.399 308,590 -0.03(-0.83%)
Apr 27, 2022 3.456 3.541 3.323 3.427 352,760 -0.02(-0.55%)
Apr 26, 2022 3.305 3.701 3.305 3.446 735,285 +0.20(+6.10%)
Apr 25, 2022 3.323 3.328 3.031 3.248 457,577 -0.20(-5.75%)
Apr 22, 2022 3.541 3.833 3.399 3.446 501,995 -0.08(-2.41%)
Apr 21, 2022 3.711 3.880 3.427 3.531 730,990 -0.12(-3.36%)
Apr 20, 2022 3.493 3.729 3.286 3.654 443,062 +0.23(+6.61%)
Apr 19, 2022 3.550 3.607 3.380 3.427 318,851 -0.11(-3.20%)
Apr 18, 2022 3.408 3.852 3.399 3.541 1,039,369 +0.18(+5.34%)
Apr 14, 2022 2.965 3.654 2.946 3.361 1,221,186 +0.22(+6.91%)
Apr 13, 2022 2.870 3.264 2.832 3.144 941,103 +0.31(+11.00%)
Apr 12, 2022 2.729 2.889 2.729 2.832 482,011 +0.13(+4.90%)
Apr 11, 2022 2.757 2.757 2.625 2.700 230,344 -0.06(-2.05%)
Apr 08, 2022 2.662 2.795 2.662 2.757 202,499 +0.05(+1.74%)
Apr 07, 2022 2.738 2.795 2.596 2.710 242,462 -0.04(-1.37%)
Apr 06, 2022 2.899 2.899 2.729 2.747 196,825 -0.13(-4.59%)
Apr 05, 2022 2.842 2.965 2.772 2.880 267,529 +0.08(+2.69%)
Apr 04, 2022 2.861 2.874 2.766 2.804 203,241 -0.02(-0.67%)
Apr 01, 2022 2.842 2.965 2.809 2.823 160,226 -0.07(-2.29%)
Mar 31, 2022 2.823 3.002 2.762 2.889 382,690 +0.05(+1.66%)
Mar 30, 2022 2.785 2.880 2.738 2.842 270,045 +0.11(+4.15%)
Mar 29, 2022 2.615 2.766 2.559 2.729 303,333 +0.07(+2.48%)
Mar 28, 2022 2.662 2.710 2.615 2.662 174,490 -0.06(-2.08%)
Mar 25, 2022 2.634 2.785 2.634 2.719 128,151 +0.07(+2.49%)
Mar 24, 2022 2.691 2.700 2.634 2.653 56,550 -0.04(-1.40%)
Mar 23, 2022 2.672 2.747 2.596 2.691 289,851 +0.07(+2.52%)
Mar 22, 2022 2.578 2.668 2.511 2.625 135,952 +0.05(+1.83%)
Mar 21, 2022 2.606 2.662 2.578 2.578 119,300 +0.03(+1.11%)
Mar 18, 2022 2.625 2.634 2.540 2.549 159,850 -0.07(-2.53%)
Mar 17, 2022 2.540 2.653 2.530 2.615 181,575 +0.13(+5.32%)
Mar 16, 2022 2.389 2.530 2.323 2.483 169,131 +0.14(+6.05%)
Mar 15, 2022 2.341 2.445 2.323 2.341 241,269 -0.08(-3.50%)
Mar 14, 2022 2.606 2.615 2.408 2.426 398,687 -0.25(-9.19%)
Mar 11, 2022 2.823 2.880 2.644 2.672 281,563 -0.17(-5.98%)
Mar 10, 2022 2.880 2.908 2.776 2.842 311,292 +0.02(+0.67%)
Mar 09, 2022 2.766 2.870 2.644 2.823 506,545 -0.11(-3.86%)
Mar 08, 2022 3.276 3.352 2.644 2.936 1,521,322 -0.17(-5.47%)
Mar 07, 2022 2.965 3.220 2.870 3.106 1,650,884 +0.25(+8.94%)
Mar 04, 2022 2.530 2.861 2.483 2.851 1,151,572 +0.27(+10.62%)
Mar 03, 2022 2.719 2.719 2.455 2.578 331,467 -0.07(-2.50%)
Mar 02, 2022 2.625 2.691 2.534 2.644 402,007 +0.06(+2.19%)
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.