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

Phx Minerals Inc (NY: PHX )

3.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 3.012 3.071 2.955 3.071 68,810 +0.10(+3.31%)
Jun 29, 2023 2.884 3.002 2.874 2.973 37,469 +0.08(+2.72%)
Jun 28, 2023 2.825 2.914 2.807 2.894 31,747 +0.06(+2.08%)
Jun 27, 2023 2.914 2.914 2.828 2.835 120,165 -0.09(-3.03%)
Jun 26, 2023 2.825 2.953 2.776 2.924 140,197 -0.01(-0.34%)
Jun 23, 2023 2.963 2.973 2.845 2.933 147,389 -0.09(-2.93%)
Jun 22, 2023 3.061 3.061 2.983 3.022 71,381 -0.07(-2.23%)
Jun 21, 2023 3.199 3.219 3.081 3.091 130,534 -0.15(-4.56%)
Jun 20, 2023 3.357 3.367 3.140 3.239 142,285 -0.13(-3.80%)
Jun 16, 2023 3.111 3.367 3.094 3.367 231,365 +0.28(+8.92%)
Jun 15, 2023 3.002 3.111 2.953 3.091 141,279 +0.53(+20.89%)
May 08, 2023 2.625 2.674 2.547 2.557 34,863 -0.01(-0.38%)
May 05, 2023 2.547 2.625 2.508 2.567 95,077 +0.07(+2.73%)
May 04, 2023 2.508 2.513 2.459 2.498 60,338 +0.04(+1.59%)
May 03, 2023 2.537 2.557 2.450 2.459 143,325 -0.09(-3.45%)
May 02, 2023 2.684 2.708 2.459 2.547 96,409 -0.13(-4.74%)
May 01, 2023 2.674 2.737 2.654 2.674 58,849 +0.03(+1.11%)
Apr 28, 2023 2.576 2.703 2.567 2.645 50,476 +0.08(+3.04%)
Apr 27, 2023 2.596 2.625 2.557 2.567 62,251 -0.02(-0.75%)
Apr 26, 2023 2.547 2.694 2.547 2.586 71,799 +0.04(+1.53%)
Apr 25, 2023 2.547 2.654 2.537 2.547 91,260 -0.03(-1.14%)
Apr 24, 2023 2.547 2.606 2.547 2.576 39,023 +0.01(+0.38%)
Apr 21, 2023 2.567 2.596 2.547 2.567 46,162 +0.00(+0.00%)
Apr 20, 2023 2.654 2.712 2.557 2.567 67,700 -0.08(-2.95%)
Apr 19, 2023 2.674 2.713 2.645 2.645 60,874 -0.03(-1.09%)
Apr 18, 2023 2.723 2.746 2.674 2.674 74,367 -0.05(-1.79%)
Apr 17, 2023 2.762 2.772 2.713 2.723 111,996 -0.02(-0.71%)
Apr 14, 2023 2.674 2.791 2.664 2.742 119,289 +0.10(+3.69%)
Apr 13, 2023 2.703 2.772 2.645 2.645 64,789 -0.05(-1.81%)
Apr 12, 2023 2.674 2.762 2.673 2.694 132,547 +0.05(+1.85%)
Apr 11, 2023 2.576 2.694 2.576 2.645 100,670 +0.07(+2.65%)
Apr 10, 2023 2.537 2.615 2.537 2.576 52,125 +0.04(+1.54%)
Apr 06, 2023 2.596 2.641 2.518 2.537 72,583 -0.10(-3.70%)
Apr 05, 2023 2.547 2.645 2.537 2.635 136,186 +0.10(+3.85%)
Apr 04, 2023 2.723 2.723 2.520 2.537 78,345 -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.