Stockscreener 앱 받기
3.74
1.08%
0.04
시간 외 거래:
3.74
Phx Minerals Inc 주식 (PHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.75 | $3.62 | $0.1275 | 78,509.0 | +1.08% |
| 2024-11-20 | $3.70 | $3.57 | $0.13 | 55,523.0 | +3.93% |
| 2024-11-19 | $3.70 | $3.56 | $0.14 | 43,603.0 | +0.00% |
| 2024-11-18 | $3.76 | $3.56 | $0.20 | 57,364.0 | -4.04% |
| 2024-11-15 | $3.73 | $3.64 | $0.09 | 57,182.0 | +0.27% |
| 2024-11-14 | $3.70 | $3.40 | $0.30 | 63,524.0 | +8.82% |
| 2024-11-13 | $3.42 | $3.31 | $0.11 | 19,150.0 | +1.80% |
| 2024-11-12 | $3.55 | $3.32 | $0.23 | 61,885.0 | -0.30% |
| 2024-11-11 | $3.49 | $3.35 | $0.14 | 33,810.0 | -2.62% |
| 2024-11-08 | $3.50 | $3.41 | $0.0868 | 16,008.0 | -1.71% |
| 2024-11-07 | $3.54 | $3.30 | $0.245 | 34,221.0 | +0.00% |
| 2024-11-06 | $3.70 | $3.45 | $0.2499 | 24,599.0 | +1.16% |
| 2024-11-05 | $3.52 | $3.46 | $0.06 | 20,964.0 | +0.58% |
| 2024-11-04 | $3.48 | $3.36 | $0.12 | 37,393.0 | +0.58% |
| 2024-11-01 | $3.64 | $3.40 | $0.24 | 57,341.0 | -5.26% |
| 2024-10-31 | $3.65 | $3.58 | $0.07 | 19,439.0 | -0.82% |
| 2024-10-30 | $3.64 | $3.54 | $0.10 | 29,449.0 | +1.96% |
| 2024-10-29 | $3.68 | $3.53 | $0.15 | 42,471.0 | -1.65% |
| 2024-10-28 | $3.70 | $3.61 | $0.0899 | 64,165.0 | -1.63% |
| 2024-10-25 | $3.71 | $3.67 | $0.04 | 54,989.0 | +0.27% |
| 2024-10-24 | $3.68 | $3.58 | $0.095 | 42,246.0 | +0.82% |
| 2024-10-23 | $3.65 | $3.52 | $0.1299 | 27,912.0 | +0.83% |
Phx Minerals Inc 주식 (PHX) 연도별 가격 이력
이 심층 분석에서는 Phx Minerals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phx Minerals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phx Minerals Inc 주식 (PHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.76 | $3.30 | $0.46 | 739,585.0 | +3.60% |
| 2024-10 | $3.74 | $3.32 | $0.4195 | 1,337,777.0 | +6.80% |
| 2024-09 | $3.47 | $3.31 | $0.158 | 862,340.0 | -2.31% |
| 2024-08 | $3.46 | $3.10 | $0.36 | 1,148,188.0 | +5.49% |
| 2024-07 | $3.38 | $3.18 | $0.20 | 810,073.0 | +0.61% |
| 2024-06 | $3.35 | $3.09 | $0.26 | 702,761.0 | +0.31% |
| 2024-05 | $3.48 | $3.15 | $0.3311 | 1,045,340.0 | -2.99% |
| 2024-04 | $3.54 | $3.18 | $0.3599 | 800,752.0 | -1.76% |
| 2024-03 | $3.41 | $2.96 | $0.4525 | 1,098,290.0 | +11.07% |
| 2024-02 | $3.18 | $2.95 | $0.23 | 1,068,612.0 | -3.76% |
| 2024-01 | $3.42 | $3.06 | $0.3589 | 1,741,314.0 | -0.93% |
Phx Minerals Inc 주식 (PHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.53 | $3.09 | $0.44 | 2,847,073.0 | -2.13% |
| 2023-11 | $3.59 | $3.04 | $0.5521 | 1,206,503.0 | -4.91% |
| 2023-10 | $3.81 | $3.42 | $0.39 | 2,264,450.0 | -4.95% |
| 2023-09 | $3.89 | $3.43 | $0.46 | 1,247,679.0 | +4.60% |
| 2023-08 | $3.55 | $3.00 | $0.5497 | 1,359,419.0 | +7.74% |
| 2023-07 | $3.30 | $2.92 | $0.38 | 1,083,209.0 | +3.53% |
| 2023-06 | $3.42 | $2.78 | $0.64 | 1,985,377.0 | +9.47% |
| 2023-05 | $3.05 | $2.51 | $0.54 | 1,635,559.0 | +5.17% |
| 2023-04 | $2.86 | $2.58 | $0.28 | 1,580,545.0 | +3.44% |
| 2023-03 | $3.04 | $2.33 | $0.71 | 3,563,762.0 | -8.71% |
| 2023-02 | $3.65 | $2.87 | $0.78 | 3,461,895.0 | -20.50% |
| 2023-01 | $4.09 | $3.55 | $0.54 | 2,668,856.0 | -7.20% |
Phx Minerals Inc 주식 (PHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.19 | $3.33 | $0.86 | 3,965,555.0 | +7.76% |
| 2022-11 | $4.37 | $3.35 | $1.02 | 3,514,051.0 | -9.30% |
| 2022-10 | $4.39 | $3.32 | $1.07 | 4,467,408.0 | +22.84% |
| 2022-09 | $3.65 | $2.86 | $0.7876 | 3,918,680.0 | -1.82% |
| 2022-08 | $3.95 | $2.93 | $1.02 | 5,378,081.0 | +0.61% |
| 2022-07 | $3.42 | $2.60 | $0.82 | 4,612,668.0 | +7.89% |
| 2022-06 | $4.98 | $2.93 | $2.05 | 13,745,924.0 | -13.14% |
| 2022-05 | $3.96 | $3.08 | $0.88 | 5,400,328.0 | -0.28% |
| 2022-04 | $4.11 | $2.75 | $1.36 | 8,760,278.0 | +14.71% |
| 2022-03 | $3.55 | $2.46 | $1.09 | 9,024,772.0 | +18.15% |
| 2022-02 | $2.63 | $2.09 | $0.5376 | 4,106,201.0 | +8.82% |
| 2022-01 | $2.68 | $2.15 | $0.5299 | 2,606,360.0 | +9.68% |
2.76%
자본화:
|
볼륨(24시간):