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

Phx Minerals Inc (NY: PHX )

3.720 -0.100 (-2.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.790 3.820 3.720 3.720 43,252 -0.10(-2.62%)
Nov 26, 2024 3.880 3.880 3.710 3.820 49,134 -0.02(-0.52%)
Nov 25, 2024 3.840 3.880 3.810 3.840 94,240 +0.03(+0.79%)
Nov 22, 2024 3.750 3.840 3.720 3.810 132,687 +0.07(+1.87%)
Nov 21, 2024 3.710 3.750 3.623 3.740 78,509 +0.04(+1.08%)
Nov 20, 2024 3.600 3.700 3.570 3.700 55,723 +0.14(+3.93%)
Nov 19, 2024 3.580 3.700 3.560 3.560 43,703 +0.00(+0.00%)
Nov 18, 2024 3.710 3.760 3.560 3.560 57,474 -0.15(-4.04%)
Nov 15, 2024 3.700 3.730 3.640 3.710 57,282 +0.01(+0.27%)
Nov 14, 2024 3.400 3.700 3.400 3.700 71,096 +0.30(+8.82%)
Nov 13, 2024 3.310 3.420 3.310 3.400 19,150 +0.06(+1.80%)
Nov 12, 2024 3.550 3.550 3.320 3.340 62,099 -0.01(-0.30%)
Nov 11, 2024 3.490 3.490 3.350 3.350 33,810 -0.09(-2.62%)
Nov 08, 2024 3.490 3.497 3.410 3.440 16,149 -0.06(-1.71%)
Nov 07, 2024 3.300 3.545 3.300 3.500 34,321 +0.00(+0.00%)
Nov 06, 2024 3.700 3.700 3.450 3.500 24,862 +0.04(+1.16%)
Nov 05, 2024 3.460 3.520 3.460 3.460 20,964 +0.02(+0.58%)
Nov 04, 2024 3.390 3.480 3.360 3.440 37,393 +0.02(+0.58%)
Nov 01, 2024 3.640 3.640 3.400 3.420 57,341 -0.19(-5.26%)
Oct 31, 2024 3.650 3.650 3.580 3.610 19,439 -0.03(-0.82%)
Oct 30, 2024 3.560 3.640 3.540 3.640 29,449 +0.07(+1.96%)
Oct 29, 2024 3.650 3.680 3.530 3.570 42,481 -0.06(-1.65%)
Oct 28, 2024 3.640 3.700 3.610 3.630 64,335 -0.06(-1.63%)
Oct 25, 2024 3.710 3.710 3.670 3.690 55,089 +0.01(+0.27%)
Oct 24, 2024 3.680 3.680 3.585 3.680 42,346 +0.03(+0.82%)
Oct 23, 2024 3.630 3.650 3.520 3.650 28,012 +0.03(+0.83%)
Oct 22, 2024 3.660 3.667 3.540 3.620 64,239 -0.01(-0.28%)
Oct 21, 2024 3.690 3.710 3.630 3.630 34,808 -0.05(-1.36%)
Oct 18, 2024 3.740 3.740 3.670 3.680 30,464 -0.03(-0.81%)
Oct 17, 2024 3.690 3.710 3.615 3.710 39,523 +0.05(+1.37%)
Oct 16, 2024 3.690 3.700 3.631 3.660 44,192 -0.01(-0.27%)
Oct 15, 2024 3.660 3.730 3.610 3.670 230,410 +0.16(+4.56%)
Oct 14, 2024 3.500 3.530 3.495 3.510 109,202 -0.01(-0.28%)
Oct 11, 2024 3.470 3.520 3.420 3.520 71,022 +0.05(+1.44%)
Oct 10, 2024 3.470 3.470 3.445 3.470 17,349 +0.00(+0.00%)
Oct 09, 2024 3.470 3.470 3.400 3.470 132,754 +0.02(+0.58%)
Oct 08, 2024 3.390 3.450 3.380 3.450 52,939 +0.05(+1.47%)
Oct 07, 2024 3.390 3.410 3.370 3.400 64,797 +0.00(+0.00%)
Oct 04, 2024 3.440 3.440 3.395 3.400 50,830 +0.00(+0.00%)
Oct 03, 2024 3.410 3.450 3.390 3.400 69,242 +0.02(+0.59%)
Oct 02, 2024 3.400 3.400 3.321 3.380 40,504 +0.00(+0.00%)
Oct 01, 2024 3.380 3.400 3.370 3.380 22,598 +0.00(+0.00%)
Sep 30, 2024 3.320 3.380 3.320 3.380 23,800 +0.03(+0.90%)
Sep 27, 2024 3.370 3.370 3.320 3.350 45,327 +0.00(+0.00%)
Sep 26, 2024 3.350 3.375 3.340 3.350 41,047 -0.01(-0.30%)
Sep 25, 2024 3.380 3.390 3.350 3.360 20,534 -0.05(-1.47%)
Sep 24, 2024 3.410 3.440 3.410 3.410 122,270 +0.01(+0.29%)
Sep 23, 2024 3.470 3.470 3.385 3.400 42,958 -0.04(-1.16%)
Sep 20, 2024 3.390 3.460 3.361 3.440 119,661 +0.03(+0.88%)
Sep 19, 2024 3.390 3.420 3.340 3.410 46,386 +0.01(+0.29%)
Sep 18, 2024 3.400 3.450 3.400 3.400 19,870 +0.00(+0.00%)
Sep 17, 2024 3.400 3.443 3.400 3.400 28,507 -0.01(-0.29%)
Sep 16, 2024 3.420 3.440 3.390 3.410 27,516 +0.00(+0.00%)
Sep 13, 2024 3.340 3.420 3.340 3.410 25,312 +0.06(+1.79%)
Sep 12, 2024 3.360 3.360 3.350 3.350 37,733 -0.01(-0.30%)
Sep 11, 2024 3.350 3.380 3.312 3.360 46,314 +0.01(+0.30%)
Sep 10, 2024 3.350 3.364 3.340 3.350 56,373 +0.00(+0.00%)
Sep 09, 2024 3.390 3.397 3.350 3.350 25,153 -0.03(-0.89%)
Sep 06, 2024 3.400 3.430 3.340 3.380 58,851 +0.02(+0.60%)
Sep 05, 2024 3.370 3.390 3.350 3.360 31,483 +0.01(+0.30%)
Sep 04, 2024 3.400 3.400 3.350 3.350 23,334 -0.05(-1.47%)
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.