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

Phx Energy Services Corp (OP: PHXHF )

5.862 -0.170 (-2.81%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 10, 2025 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 07, 2025 6.280 6.280 6.032 6.032 6,821 +0.09(+1.57%)
Mar 06, 2025 6.019 6.019 5.920 5.939 1,937 +0.03(+0.57%)
Mar 05, 2025 5.920 5.920 5.905 5.905 5,073 +0.02(+0.25%)
Mar 04, 2025 5.870 5.890 5.834 5.890 13,902 -0.04(-0.67%)
Mar 03, 2025 6.080 6.200 5.930 5.930 11,744 -0.30(-4.82%)
Feb 28, 2025 6.260 6.260 6.230 6.230 4,785 +0.03(+0.48%)
Feb 27, 2025 6.350 6.350 6.193 6.200 4,096 -0.15(-2.35%)
Feb 26, 2025 6.450 6.450 6.349 6.349 5,900 +0.13(+2.07%)
Feb 25, 2025 6.290 6.290 6.220 6.220 13,254 -0.10(-1.58%)
Feb 24, 2025 6.310 6.330 6.305 6.320 10,877 +0.06(+0.96%)
Feb 21, 2025 6.367 6.367 6.260 6.260 9,595 -0.14(-2.25%)
Feb 20, 2025 6.340 6.404 6.340 6.404 3,815 +0.03(+0.53%)
Feb 19, 2025 6.458 6.620 6.370 6.370 4,686 -0.04(-0.64%)
Feb 18, 2025 6.422 6.430 6.380 6.411 14,437 +0.01(+0.17%)
Feb 13, 2025 6.400 250 -0.15(-2.29%)
Feb 11, 2025 6.550 229 +0.10(+1.52%)
Feb 10, 2025 6.470 6.470 6.452 6.452 5,000 +0.00(+0.03%)
Feb 06, 2025 6.450 75 -0.07(-1.04%)
Feb 05, 2025 6.520 6.520 6.518 6.518 240 +0.41(+6.68%)
Feb 03, 2025 6.110 0 -0.17(-2.71%)
Jan 31, 2025 6.290 6.290 6.280 6.280 1,146 -0.20(-3.15%)
Jan 30, 2025 6.484 6.499 6.484 6.484 1,584 +0.06(+0.86%)
Jan 29, 2025 6.429 6.429 6.429 6.429 1,084 +0.04(+0.62%)
Jan 28, 2025 6.389 6.389 6.389 6.389 241 -0.13(-1.93%)
Jan 27, 2025 6.505 6.520 6.505 6.515 7,135 -0.13(-1.94%)
Jan 22, 2025 6.644 0 +0.02(+0.29%)
Jan 21, 2025 6.525 6.625 6.525 6.625 8,335 +0.02(+0.29%)
Jan 17, 2025 6.609 6.609 6.606 6.606 3,000 -0.07(-1.08%)
Jan 16, 2025 6.678 6.678 6.678 6.678 224 +0.02(+0.27%)
Jan 14, 2025 6.660 0 +0.01(+0.15%)
Jan 13, 2025 6.686 6.686 6.650 6.650 5,895 +0.00(+0.00%)
Jan 10, 2025 6.650 6.650 6.650 6.650 806 +0.03(+0.45%)
Jan 08, 2025 6.660 6.660 6.620 6.620 502 -0.07(-1.11%)
Jan 07, 2025 6.694 6.694 6.694 6.694 1,880 +0.01(+0.14%)
Jan 06, 2025 6.684 6.684 6.684 6.684 1,505 +0.08(+1.28%)
Jan 03, 2025 6.560 6.600 6.560 6.600 4,801 +0.10(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.