PHX Energy Services Corp. (PHXHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 929 |
| 03 May 2024 | 6.44 | 6.44 | 6.37 | 6.37 | 6.37 | 500 |
| 02 May 2024 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | 4,000 |
| 01 May 2024 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | 9,200 |
| 30 Apr 2024 | 6.40 | 6.63 | 6.40 | 6.63 | 6.63 | 1,100 |
| 29 Apr 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 1,500 |
| 26 Apr 2024 | 6.61 | 6.70 | 6.61 | 6.68 | 6.68 | 27,100 |
| 25 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 24 Apr 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 1,400 |
| 23 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 22 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1,200 |
| 19 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1,400 |
| 18 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 200 |
| 17 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1,000 |
| 16 Apr 2024 | 6.46 | 6.46 | 6.43 | 6.45 | 6.45 | 20,000 |
| 15 Apr 2024 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | 1,300 |
| 12 Apr 2024 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | 1,200 |
| 11 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| 09 Apr 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 600 |
| 08 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
| 05 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 100 |
| 04 Apr 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 5,200 |
| 03 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1,100 |
| 02 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,100 |
| 01 Apr 2024 | 6.80 | 6.82 | 6.79 | 6.82 | 6.82 | 5,200 |
| 28 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 5,000 |
| 27 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 27 Mar 2024 | 0.147 Dividend | |||||
| 26 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | - |
| 25 Mar 2024 | 6.75 | 6.95 | 6.75 | 6.95 | 6.80 | 13,100 |
| 22 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.58 | 700 |
| 21 Mar 2024 | 6.77 | 6.79 | 6.76 | 6.76 | 6.62 | 5,300 |
| 20 Mar 2024 | 6.61 | 6.71 | 6.60 | 6.71 | 6.57 | 9,700 |
| 19 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.47 | 1,800 |
| 18 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | 400 |
| 15 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.44 | 300 |
| 14 Mar 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.41 | 200 |
| 13 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.49 | 1,000 |
| 12 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.63 | - |
| 11 Mar 2024 | 6.76 | 6.77 | 6.72 | 6.77 | 6.63 | 400 |
| 08 Mar 2024 | 6.88 | 6.88 | 6.79 | 6.79 | 6.65 | 200 |
| 07 Mar 2024 | 6.83 | 6.85 | 6.80 | 6.85 | 6.71 | 6,500 |
| 06 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.68 | - |
| 05 Mar 2024 | 6.86 | 6.86 | 6.82 | 6.82 | 6.68 | 6,000 |
| 04 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.76 | - |
| 01 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.76 | 1,000 |
| 29 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | - |
| 28 Feb 2024 | 6.90 | 6.91 | 6.65 | 6.65 | 6.51 | 9,200 |
| 27 Feb 2024 | 6.71 | 6.90 | 6.71 | 6.90 | 6.75 | 900 |
| 26 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.54 | - |
| 23 Feb 2024 | 6.62 | 6.68 | 6.62 | 6.68 | 6.54 | 500 |
| 22 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.63 | 200 |
| 21 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 5,000 |
| 20 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.60 | 2,500 |
| 16 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.64 | - |
| 15 Feb 2024 | 6.81 | 6.81 | 6.78 | 6.78 | 6.64 | 2,200 |
| 14 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.53 | - |
| 13 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.53 | 100 |
| 12 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.73 | - |
| 09 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.73 | - |
| 08 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.73 | 300 |
| 07 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.43 | 2,000 |
| 06 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.43 | - |
| 05 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.43 | - |
| 02 Feb 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.43 | 3,500 |
| 01 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | - |
| 31 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | - |
| 30 Jan 2024 | 7.17 | 7.17 | 7.10 | 7.10 | 6.95 | 500 |
| 29 Jan 2024 | 7.20 | 7.20 | 7.11 | 7.11 | 6.96 | 500 |
| 26 Jan 2024 | 7.16 | 7.19 | 7.16 | 7.16 | 7.01 | 3,500 |
| 25 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | - |
| 24 Jan 2024 | 7.04 | 7.10 | 7.04 | 7.10 | 6.95 | 200 |
| 23 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.79 | 100 |
| 22 Jan 2024 | 6.96 | 6.96 | 6.82 | 6.82 | 6.68 | 500 |
| 19 Jan 2024 | 6.70 | 6.85 | 6.70 | 6.85 | 6.71 | 1,200 |
| 18 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.19 | 200 |
| 17 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | - |
| 16 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | - |
| 12 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | - |
| 11 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | - |
| 10 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | - |
| 09 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | - |
| 08 Jan 2024 | 6.16 | 6.16 | 6.09 | 6.12 | 5.99 | 6,400 |
| 05 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.94 | - |
| 04 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.94 | - |
| 03 Jan 2024 | 6.31 | 6.31 | 5.96 | 6.07 | 5.94 | 900 |
| 02 Jan 2024 | 6.05 | 6.05 | 6.02 | 6.05 | 5.92 | 3,100 |
| 29 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | - |
| 28 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | - |
| 28 Dec 2023 | 0.151 Dividend | |||||
| 27 Dec 2023 | 6.36 | 6.42 | 6.36 | 6.40 | 6.12 | 4,000 |
| 26 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | - |
| 22 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | 2,700 |
| 21 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 5.84 | - |
| 20 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 5.84 | 600 |
| 19 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 5.84 | 3,800 |
| 18 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 5.93 | - |
| 15 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 5.93 | 2,000 |
| 14 Dec 2023 | 6.21 | 6.21 | 6.17 | 6.17 | 5.90 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.