PHX Minerals Inc (5AH)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.82 | 3.82 | 3.82 | 280 | 3.82 | DE |
| 4 | 0.12 | 3.24324324324 | 3.7 | 3.84 | 3.7 | 1120 | 3.7575 | DE |
| 12 | 0.66 | 20.8860759494 | 3.16 | 3.94 | 3.16 | 861 | 3.65757983 | DE |
| 26 | 0.86 | 29.0540540541 | 2.96 | 3.94 | 2.96 | 865 | 3.41162369 | DE |
| 52 | 0.82 | 27.3333333333 | 3 | 3.94 | 2.72 | 935 | 3.13599438 | DE |
| 156 | 0.56 | 17.1779141104 | 3.26 | 3.94 | 2.72 | 1153 | 3.14949287 | DE |
| 260 | 0.56 | 17.1779141104 | 3.26 | 3.94 | 2.72 | 1153 | 3.14949287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737667620 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737581220 | 3.82 | 0.12 | 3.24 | 3.82 | 3.82 | 3.82 | 280 |
| 1737494820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737408420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737149220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737062820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736976420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736890020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736803620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736544420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736458020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736371620 | 3.7 | -0.14 | -3.65 | 3.7 | 3.7 | 3.7 | 1000 |
| 1736285220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1736198820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1735939620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1735853220 | 3.84 | 0.14 | 3.78 | 3.8 | 3.84 | 3.8 | 1600 |
| 1735594020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735334820 | 3.7 | 0.12 | 3.35 | 3.7 | 3.7 | 3.7 | 1600 |
| 1734989220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 150 |
| 1734730020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1734643620 | 3.58 | -0.22 | -5.79 | 3.68 | 3.68 | 3.58 | 1950 |
| 1734557220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734470820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734384420 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734125220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734038820 | 3.8 | 0.22 | 6.15 | 3.72 | 3.94 | 3.72 | 2660 |
| 1733952420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733866020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733779620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733520420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733434020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733347620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733261220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733174820 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732915620 | 3.58 | -0.12 | -3.24 | 3.58 | 3.58 | 3.58 | 54 |
| 1732829220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732742820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732656420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732570020 | 3.7 | 0.24 | 6.94 | 3.7 | 3.7 | 3.7 | 499 |
| 1732310820 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1732224420 | 3.46 | 0.02 | 0.58 | 3.46 | 3.46 | 3.46 | 219 |
| 1732138020 | 3.44 | -0.08 | -2.27 | 3.46 | 3.46 | 3.44 | 1000 |
| 1732051620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1731965220 | 3.52 | 0.26 | 7.98 | 3.52 | 3.52 | 3.52 | 3 |
| 1731706020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731619620 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731533220 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731446820 | 3.2599999 | 0.1 | 3.16 | 3.2 | 3.2599999 | 3.2 | 992 |
| 1731360420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1731101220 | 3.16 | -0.18 | -5.39 | 3.16 | 3.16 | 3.16 | 50 |
| 1730962800 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730876400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730790000 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730703600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730444400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730358000 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730271600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730185200 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730098800 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1729839600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
