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 (%)
Apr 30, 2024 3.330 3.409 3.320 3.320 21,302 -0.07(-2.05%)
Apr 29, 2024 3.369 3.409 3.369 3.389 13,395 +0.02(+0.59%)
Apr 26, 2024 3.409 3.409 3.330 3.369 24,509 -0.06(-1.73%)
Apr 25, 2024 3.458 3.498 3.399 3.429 57,745 -0.07(-1.98%)
Apr 24, 2024 3.320 3.508 3.320 3.498 66,949 +0.20(+6.01%)
Apr 23, 2024 3.339 3.359 3.280 3.300 22,724 -0.02(-0.60%)
Apr 22, 2024 3.419 3.428 3.320 3.320 33,871 -0.07(-2.05%)
Apr 19, 2024 3.290 3.399 3.280 3.389 20,682 +0.11(+3.32%)
Apr 18, 2024 3.171 3.280 3.171 3.280 40,574 +0.13(+4.09%)
Apr 17, 2024 3.201 3.221 3.151 3.151 44,540 -0.05(-1.55%)
Apr 16, 2024 3.221 3.221 3.201 3.201 30,997 -0.03(-0.92%)
Apr 15, 2024 3.300 3.300 3.221 3.230 17,312 -0.04(-1.21%)
Apr 12, 2024 3.330 3.369 3.240 3.270 46,457 -0.05(-1.49%)
Apr 11, 2024 3.280 3.320 3.270 3.320 24,808 +0.01(+0.30%)
Apr 10, 2024 3.330 3.330 3.221 3.310 40,533 -0.08(-2.34%)
Apr 09, 2024 3.468 3.468 3.369 3.389 19,352 -0.04(-1.16%)
Apr 08, 2024 3.468 3.478 3.429 3.429 61,159 -0.03(-0.86%)
Apr 05, 2024 3.468 3.468 3.419 3.458 45,673 +0.02(+0.58%)
Apr 04, 2024 3.369 3.439 3.359 3.439 40,302 +0.06(+1.76%)
Apr 03, 2024 3.379 3.419 3.349 3.379 52,503 +0.00(+0.00%)
Apr 02, 2024 3.369 3.419 3.349 3.379 51,910 +0.00(+0.00%)
Apr 01, 2024 3.379 3.389 3.330 3.379 36,263 +0.00(+0.00%)
Mar 28, 2024 3.369 3.382 3.325 3.379 51,555 +0.09(+2.71%)
Mar 27, 2024 3.201 3.330 3.201 3.290 84,864 +0.06(+1.84%)
Mar 26, 2024 3.151 3.270 3.112 3.230 62,787 +0.11(+3.49%)
Mar 25, 2024 3.131 3.216 3.092 3.121 73,317 +0.00(+0.00%)
Mar 22, 2024 3.042 3.121 3.042 3.121 51,459 +0.09(+2.94%)
Mar 21, 2024 3.052 3.062 3.022 3.032 48,176 -0.03(-0.97%)
Mar 20, 2024 2.983 3.072 2.983 3.062 39,894 +0.07(+2.32%)
Mar 19, 2024 2.983 3.053 2.983 2.993 72,678 +0.00(+0.00%)
Mar 18, 2024 3.032 3.042 2.993 2.993 40,679 -0.03(-0.98%)
Mar 15, 2024 3.003 3.043 2.983 3.022 70,163 +0.02(+0.66%)
Mar 14, 2024 3.042 3.072 2.983 3.003 108,873 +0.00(+0.00%)
Mar 13, 2024 3.042 3.052 2.933 3.003 122,498 +0.00(+0.00%)
Mar 12, 2024 3.022 3.072 3.003 3.003 63,187 +0.01(+0.33%)
Mar 11, 2024 2.993 3.022 2.983 2.993 23,021 -0.02(-0.66%)
Mar 08, 2024 3.072 3.072 2.963 3.012 52,356 -0.01(-0.33%)
Mar 07, 2024 2.993 3.022 2.991 3.022 19,506 +0.02(+0.66%)
Mar 06, 2024 2.993 3.022 2.983 3.003 36,957 +0.03(+1.00%)
Mar 05, 2024 3.003 3.012 2.943 2.973 29,872 -0.01(-0.33%)
Mar 04, 2024 3.052 3.052 2.973 2.983 25,471 -0.05(-1.63%)
Mar 01, 2024 3.072 3.102 3.027 3.032 32,426 -0.01(-0.33%)
Feb 29, 2024 3.072 3.072 3.032 3.042 14,987 +0.03(+0.99%)
Feb 28, 2024 3.003 3.042 2.993 3.012 14,706 -0.03(-0.98%)
Feb 27, 2024 3.032 3.082 3.022 3.042 18,860 +0.00(+0.00%)
Feb 26, 2024 3.003 3.072 2.993 3.042 20,510 +0.01(+0.33%)
Feb 23, 2024 3.042 3.083 3.012 3.032 46,668 -0.02(-0.65%)
Feb 22, 2024 3.032 3.092 3.003 3.052 49,784 +0.02(+0.65%)
Feb 21, 2024 2.933 3.072 2.933 3.032 85,534 +0.11(+3.73%)
Feb 20, 2024 2.933 2.988 2.923 2.923 40,976 -0.03(-1.01%)
Feb 16, 2024 3.082 3.082 2.943 2.953 59,549 -0.10(-3.25%)
Feb 15, 2024 3.003 3.063 3.003 3.052 26,807 +0.04(+1.32%)
Feb 14, 2024 2.943 3.012 2.943 3.012 55,007 +0.07(+2.36%)
Feb 13, 2024 2.973 2.993 2.943 2.943 37,750 -0.03(-1.00%)
Feb 12, 2024 2.953 3.022 2.923 2.973 68,235 +0.01(+0.33%)
Feb 09, 2024 3.003 3.042 2.953 2.963 68,519 -0.05(-1.64%)
Feb 08, 2024 2.973 3.052 2.943 3.012 63,119 +0.02(+0.66%)
Feb 07, 2024 3.003 3.042 2.973 2.993 37,302 -0.02(-0.66%)
Feb 06, 2024 3.032 3.067 3.012 3.012 31,360 +0.00(+0.00%)
Feb 05, 2024 3.012 3.022 2.973 3.012 42,268 -0.04(-1.30%)
Feb 02, 2024 3.062 3.062 2.973 3.052 110,534 -0.03(-0.96%)
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.