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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 2.351 2.481 2.313 2.445 238,774 +0.08(+3.19%)
Feb 25, 2022 2.247 2.370 2.181 2.370 264,476 +0.12(+5.46%)
Feb 24, 2022 2.238 2.275 2.124 2.247 211,571 +0.06(+2.59%)
Feb 23, 2022 2.124 2.200 2.124 2.190 150,807 +0.09(+4.50%)
Feb 22, 2022 2.181 2.190 2.049 2.096 270,820 -0.06(-2.63%)
Feb 18, 2022 2.153 0 -0.08(-3.39%)
Feb 17, 2022 2.285 2.285 2.219 2.228 89,075 -0.05(-2.07%)
Feb 16, 2022 2.313 2.313 2.247 2.275 235,817 +0.02(+1.05%)
Feb 15, 2022 2.374 2.402 2.196 2.252 475,659 +0.05(+2.13%)
Feb 14, 2022 2.252 2.252 2.158 2.205 258,404 -0.01(-0.42%)
Feb 11, 2022 2.130 2.252 2.130 2.214 179,074 +0.09(+4.42%)
Feb 10, 2022 2.111 2.167 2.102 2.120 278,436 +0.04(+1.80%)
Feb 09, 2022 1.998 2.111 1.980 2.083 307,648 +0.11(+5.71%)
Feb 08, 2022 1.998 2.050 1.961 1.970 162,786 -0.07(-3.23%)
Feb 07, 2022 2.036 2.083 2.027 2.036 179,766 -0.03(-1.36%)
Feb 04, 2022 2.074 2.139 2.045 2.064 289,865 -0.02(-0.90%)
Feb 03, 2022 2.177 2.033 2.083 360,954 -0.11(-5.13%)
Feb 02, 2022 2.224 2.280 2.186 2.196 86,530 -0.05(-2.09%)
Feb 01, 2022 2.205 2.346 2.196 2.242 121,410 +0.01(+0.42%)
Jan 31, 2022 2.224 2.233 210,959 +0.03(+1.28%)
Jan 28, 2022 2.280 2.280 2.158 2.205 118,985 -0.02(-0.84%)
Jan 27, 2022 2.299 2.346 2.167 2.224 116,352 -0.04(-1.66%)
Jan 26, 2022 2.346 2.383 2.224 2.261 65,218 -0.07(-2.82%)
Jan 25, 2022 2.158 2.346 2.108 2.327 55,483 +0.12(+5.53%)
Jan 24, 2022 2.158 2.233 2.045 2.205 143,675 -0.03(-1.26%)
Jan 21, 2022 2.299 2.299 2.160 2.233 138,434 -0.08(-3.64%)
Jan 20, 2022 2.374 2.477 2.308 2.317 91,744 -0.09(-3.89%)
Jan 19, 2022 2.458 2.458 2.355 2.411 129,717 -0.06(-2.28%)
Jan 18, 2022 2.486 2.514 2.364 2.468 318,250 +0.02(+0.77%)
Jan 14, 2022 2.449 0 +0.03(+1.16%)
Jan 13, 2022 2.346 2.468 2.346 2.421 138,556 +0.05(+1.98%)
Jan 12, 2022 2.327 2.411 2.289 2.374 196,388 +0.08(+3.27%)
Jan 11, 2022 2.205 2.317 2.158 2.299 241,809 +0.13(+6.06%)
Jan 10, 2022 2.177 2.196 2.083 2.167 94,827 -0.01(-0.43%)
Jan 07, 2022 2.186 2.228 2.139 2.177 63,098 -0.03(-1.28%)
Jan 06, 2022 2.149 2.233 2.111 2.205 108,336 +0.10(+4.91%)
Jan 05, 2022 2.205 2.252 2.092 2.102 171,239 -0.08(-3.86%)
Jan 04, 2022 2.130 2.196 2.114 2.186 118,854 +0.06(+2.64%)
Jan 03, 2022 2.036 2.158 2.017 2.130 178,953 +0.09(+4.61%)
Dec 31, 2021 2.017 2.064 1.970 2.036 233,996 +0.05(+2.36%)
Dec 30, 2021 2.064 2.064 1.980 1.989 161,684 -0.05(-2.30%)
Dec 29, 2021 2.083 2.111 2.036 2.036 180,026 -0.06(-2.69%)
Dec 28, 2021 2.111 2.158 2.055 2.092 271,932 -0.02(-0.89%)
Dec 27, 2021 2.055 2.130 1.989 2.111 228,351 +0.08(+3.69%)
Dec 23, 2021 2.017 2.092 2.008 2.036 224,149 -0.01(-0.46%)
Dec 22, 2021 2.036 2.064 1.970 2.045 320,361 +0.04(+1.87%)
Dec 21, 2021 2.036 2.074 1.970 2.008 377,873 +0.01(+0.47%)
Dec 20, 2021 2.017 2.064 1.942 1.998 276,218 -0.04(-1.84%)
Dec 17, 2021 2.139 2.195 2.036 2.036 214,065 -0.09(-4.41%)
Dec 16, 2021 2.130 2.317 2.111 2.130 268,060 -0.08(-3.81%)
Dec 15, 2021 2.167 2.280 2.036 2.214 386,576 +0.06(+2.61%)
Dec 14, 2021 2.205 2.289 2.017 2.158 517,080 -0.26(-10.85%)
Dec 13, 2021 2.636 2.636 2.308 2.421 571,293 -0.07(-2.64%)
Dec 10, 2021 2.439 2.486 2.252 2.486 242,773 +0.25(+11.34%)
Dec 09, 2021 2.336 2.367 2.242 2.233 96,281 -0.10(-4.42%)
Dec 08, 2021 2.430 2.486 2.317 2.336 94,726 -0.06(-2.35%)
Dec 07, 2021 2.346 2.439 2.317 2.393 152,176 +0.08(+3.24%)
Dec 06, 2021 2.205 2.364 2.130 2.317 279,217 +0.15(+6.93%)
Dec 03, 2021 2.242 2.280 2.102 2.167 122,334 -0.06(-2.53%)
Dec 02, 2021 2.177 2.271 2.064 2.224 289,998 +0.06(+2.60%)
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.