Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

PHX Energy Services Corp. (PHXHF)

Compare
6.15
-0.04
(-0.65%)
At close: April 1 at 9:31:41 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20256.156.216.086.156.159,200
Mar 31, 20256.656.656.126.216.2112,100
Mar 28, 20256.386.406.356.356.356,900
Mar 27, 20256.516.516.476.476.472,200
Mar 26, 20256.556.576.516.516.5113,900
Mar 25, 20256.416.426.416.426.421,900
Mar 24, 20256.376.406.376.406.4011,500
Mar 21, 20256.416.416.266.306.302,600
Mar 20, 20256.646.646.306.356.3510,700
Mar 19, 20256.136.136.136.136.13-
Mar 18, 20256.196.196.106.136.137,000
Mar 17, 20256.426.425.996.216.218,500
Mar 14, 20255.995.995.995.995.99400
Mar 13, 20256.066.065.995.995.9911,700
Mar 12, 20255.855.855.855.855.85-
Mar 11, 20255.855.855.855.855.85800
Mar 10, 20255.986.105.855.855.856,700
Mar 7, 20256.286.286.036.036.036,800
Mar 6, 20255.926.025.925.945.941,900
Mar 5, 20255.925.925.915.915.915,100
Mar 4, 20255.865.895.835.895.8913,900
Mar 3, 20256.206.205.935.935.9311,700
Feb 28, 20256.266.266.236.236.234,800
Feb 27, 20256.356.356.196.206.204,100
Feb 26, 20256.396.456.356.356.355,900
Feb 25, 20256.296.296.226.226.2213,300
Feb 24, 20256.316.336.316.326.3210,900
Feb 21, 20256.376.376.266.266.269,600
Feb 20, 20256.386.406.346.406.403,800
Feb 19, 20256.626.626.376.376.374,700
Feb 18, 20256.436.436.386.416.4114,400
Feb 14, 20256.406.406.406.406.40-
Feb 13, 20256.406.406.406.406.40400
Feb 12, 20256.556.556.556.556.55-
Feb 11, 20256.486.556.486.556.5531,300
Feb 10, 20256.476.476.456.456.455,000
Feb 7, 20256.456.456.456.456.45-
Feb 6, 20256.456.456.456.456.45300
Feb 5, 20256.526.526.526.526.52200
Feb 4, 20256.116.116.116.116.11-
Feb 3, 20256.056.116.006.116.114,700
Jan 31, 20256.296.296.286.286.281,100
Jan 30, 20256.506.506.486.486.481,600
Jan 29, 20256.436.436.436.436.431,100
Jan 28, 20256.396.396.396.396.39200
Jan 27, 20256.526.526.516.526.527,100
Jan 24, 20256.646.646.646.646.64-
Jan 23, 20256.646.646.646.646.64-
Jan 22, 20256.646.646.646.646.64100
Jan 21, 20256.536.636.536.636.638,300
Jan 17, 20256.616.616.616.616.613,000
Jan 16, 20256.686.686.686.686.68200
Jan 15, 20256.666.666.666.666.66-
Jan 14, 20256.626.666.626.666.66300
Jan 13, 20256.696.696.656.656.655,900
Jan 10, 20256.656.656.656.656.65800
Jan 8, 20256.666.666.626.626.62500
Jan 7, 20256.696.696.696.696.691,900
Jan 6, 20256.686.686.686.686.681,500
Jan 3, 20256.566.606.566.606.604,800
Jan 2, 20256.506.506.506.506.503,500
Dec 31, 20246.486.486.486.486.484,100
Dec 30, 20246.446.446.446.446.44-
Dec 27, 20246.426.446.426.446.442,400
Dec 26, 20246.406.406.406.406.40-
Dec 24, 20246.406.406.406.406.401,100
Dec 23, 20246.256.336.256.336.336,300
Dec 20, 20246.316.316.316.316.31500
Dec 19, 20246.286.286.226.226.223,700
Dec 18, 20246.476.476.346.346.343,600
Dec 17, 20246.536.556.486.496.4912,000
Dec 16, 20246.606.606.596.596.59700
Dec 13, 20246.696.696.696.696.69-
Dec 12, 20246.706.706.656.696.694,000
Dec 11, 20246.736.736.736.736.732,000
Dec 10, 20246.626.706.606.676.676,200
Dec 9, 20246.776.776.696.696.695,200
Dec 6, 20246.776.776.696.706.704,300
Dec 5, 20246.836.836.836.836.83-
Dec 4, 20246.836.836.836.836.83200
Dec 3, 20246.986.986.986.986.98-
Dec 2, 20246.986.986.986.986.98700
Nov 29, 20246.997.016.997.007.008,100
Nov 27, 20246.816.856.816.856.855,600
Nov 26, 20246.806.806.696.696.692,400
Nov 25, 20247.077.077.077.077.07600
Nov 22, 20246.627.136.627.137.13800
Nov 21, 20246.876.876.876.876.87500
Nov 20, 20246.776.776.746.776.773,300
Nov 19, 20246.856.856.856.856.85300
Nov 18, 20246.976.976.956.956.954,000
Nov 15, 20246.786.786.736.736.734,100
Nov 14, 20246.806.826.806.826.822,100
Nov 13, 20246.786.786.596.596.595,600
Nov 12, 20247.037.036.936.956.951,500
Nov 11, 20247.167.166.977.027.027,100
Nov 8, 20247.127.137.127.137.131,100
Nov 7, 20247.037.267.017.267.269,300
Nov 6, 20247.017.016.997.017.01800
Nov 5, 20247.127.127.127.127.123,000
Nov 4, 20246.786.786.786.786.78-
Nov 1, 20246.786.786.786.786.785,000
Oct 31, 20246.846.846.846.846.84-
Oct 30, 20246.836.846.836.846.84800
Oct 29, 20246.706.706.636.636.632,900
Oct 28, 20246.656.796.656.786.789,300
Oct 25, 20246.856.856.856.856.85-
Oct 24, 20246.976.976.856.856.859,400
Oct 23, 20246.856.936.856.926.929,200
Oct 22, 20247.017.017.017.017.01-
Oct 21, 20247.047.047.017.017.011,600
Oct 18, 20247.057.057.057.057.05-
Oct 17, 20247.057.057.057.057.05-
Oct 16, 20247.057.057.057.057.05200
Oct 15, 20246.986.986.926.966.9625,500
Oct 14, 20247.287.777.287.287.282,000
Oct 11, 20247.257.257.257.257.25-
Oct 10, 20247.257.257.257.257.254,700
Oct 9, 20247.117.117.117.117.11-
Oct 8, 20247.117.117.057.117.11600
Oct 7, 20247.147.197.147.197.19800
Oct 4, 20247.187.187.187.187.18300
Oct 3, 20246.946.946.946.946.945,100
Oct 2, 20246.756.756.726.726.721,800
Oct 1, 20246.726.726.726.726.72100
Sep 30, 20246.716.726.656.726.727,700
Sep 27, 2024 0.15 Dividend
Sep 27, 20246.816.816.816.816.81-
Sep 26, 20246.906.906.716.816.6615,600
Sep 25, 20247.207.206.956.956.803,500
Sep 24, 20247.207.207.207.207.04500
Sep 23, 20247.197.197.197.197.03200
Sep 20, 20247.007.156.917.146.981,400
Sep 19, 20246.987.026.987.016.865,200
Sep 18, 20246.926.926.926.926.774,800
Sep 17, 20246.816.896.816.896.74600
Sep 16, 20246.736.766.736.766.615,300
Sep 13, 20246.856.856.856.856.70-
Sep 12, 20246.856.856.856.856.70500
Sep 11, 20246.686.686.686.686.53-
Sep 10, 20246.686.686.686.686.533,500
Sep 9, 20246.856.856.836.846.695,100
Sep 6, 20246.726.726.726.726.571,000
Sep 5, 20247.077.077.007.006.854,300
Sep 4, 20247.147.147.067.066.9127,400
Sep 3, 20247.347.347.117.146.989,700
Aug 30, 20247.437.437.317.317.152,500
Aug 29, 20247.477.527.477.527.361,500
Aug 28, 20247.627.637.397.397.2321,800
Aug 27, 20247.627.627.627.627.45300
Aug 26, 20247.687.767.687.767.5919,500
Aug 23, 20247.507.507.507.507.34300
Aug 22, 20247.337.337.337.337.17300
Aug 21, 20247.357.357.357.357.191,900
Aug 20, 20247.537.537.537.537.371,500
Aug 19, 20247.537.537.537.537.3711,000
Aug 16, 20247.617.707.567.627.459,800
Aug 15, 20247.687.687.687.687.517,300
Aug 14, 20247.387.417.317.407.243,200
Aug 13, 20247.327.327.327.327.16-
Aug 12, 20247.377.397.257.327.1623,100
Aug 9, 20247.197.227.197.207.044,700
Aug 8, 20247.067.217.067.126.963,600
Aug 7, 20247.157.157.007.006.855,100
Aug 6, 20246.957.026.846.966.815,700
Aug 5, 20247.057.057.057.056.90-
Aug 2, 20247.257.267.057.056.905,600
Aug 1, 20247.667.667.667.667.49-
Jul 31, 20247.587.667.587.667.493,900
Jul 30, 20247.377.377.377.377.21400
Jul 29, 20247.407.407.407.407.24300
Jul 26, 20247.387.387.387.387.22200
Jul 25, 20246.677.346.677.347.181,400
Jul 24, 20247.267.267.267.267.101,000
Jul 23, 20247.447.447.447.447.281,900
Jul 22, 20247.357.537.357.537.374,600
Jul 19, 20247.497.537.457.537.3714,700
Jul 18, 20247.577.577.477.477.312,900
Jul 17, 20247.677.677.457.457.292,200
Jul 16, 20247.387.617.387.557.3813,900
Jul 15, 20246.977.216.977.217.052,300
Jul 12, 20246.906.956.866.956.803,400
Jul 11, 20246.856.856.856.856.70600
Jul 10, 20246.756.756.756.756.602,000
Jul 9, 20246.556.556.486.486.34800
Jul 8, 20246.556.556.556.556.41200
Jul 5, 20247.077.076.666.726.573,400
Jul 3, 20246.686.686.686.686.53-
Jul 2, 20246.656.686.656.686.532,500
Jul 1, 20246.656.656.656.656.50-
Jun 28, 2024 0.15 Dividend
Jun 28, 20246.686.686.656.656.505,100
Jun 27, 20246.726.746.726.726.432,200
Jun 26, 20246.776.776.776.776.48-
Jun 25, 20246.776.776.776.776.48-
Jun 24, 20246.776.776.776.776.48200
Jun 21, 20246.526.536.526.536.25500
Jun 20, 20246.526.536.496.496.214,800
Jun 18, 20246.546.546.496.496.211,600
Jun 17, 20246.536.536.536.536.255,000
Jun 14, 20246.346.346.346.346.07500
Jun 13, 20246.556.556.556.556.27100
Jun 12, 20246.686.686.656.656.361,500
Jun 11, 20246.576.576.576.576.29100
Jun 10, 20246.406.426.406.426.142,500
Jun 7, 20246.426.426.426.426.14100
Jun 6, 20246.516.516.516.516.23200
Jun 5, 20246.436.466.426.466.182,900
Jun 4, 20246.356.376.346.376.106,500
Jun 3, 20246.726.726.726.726.43500
May 31, 20246.806.806.806.806.51200
May 30, 20246.796.806.786.806.515,600
May 29, 20246.746.776.746.776.481,600
May 28, 20246.466.506.466.506.22600
May 24, 20246.426.426.416.416.13900
May 23, 20246.456.456.286.286.015,800
May 22, 20246.626.626.626.626.33-
May 21, 20246.586.626.586.626.33400
May 20, 20246.276.406.276.406.121,300
May 17, 20246.616.626.616.626.331,000
May 16, 20246.616.626.616.626.331,100
May 15, 20246.546.616.546.616.325,900
May 14, 20246.276.276.276.276.00300
May 13, 20246.266.276.266.276.005,000
May 10, 20246.266.296.226.225.958,900
May 9, 20246.366.366.366.366.09-
May 8, 20246.366.366.366.366.092,200
May 7, 20246.416.476.406.476.195,700
May 6, 20246.526.526.486.486.20900
May 3, 20246.446.446.376.376.10500
May 2, 20246.386.466.386.466.184,000
May 1, 20246.606.606.446.446.169,200
Apr 30, 20246.406.636.406.636.341,100
Apr 29, 20246.756.756.736.736.441,500
Apr 26, 20246.616.706.616.686.3927,100
Apr 25, 20246.636.636.636.636.34-
Apr 24, 20246.646.646.636.636.341,400
Apr 23, 20246.946.946.946.946.64-
Apr 22, 20246.946.946.946.946.641,200
Apr 19, 20246.696.696.696.696.401,400
Apr 18, 20246.456.456.456.456.17200
Apr 17, 20246.456.456.456.456.171,000
Apr 16, 20246.466.466.436.456.1720,000
Apr 15, 20246.706.706.536.536.251,300
Apr 12, 20246.716.716.696.696.401,200
Apr 11, 20246.806.806.806.806.51-
Apr 10, 20246.806.806.806.806.51300
Apr 9, 20247.007.037.007.036.73600
Apr 8, 20246.956.956.956.956.65100
Apr 5, 20246.986.986.986.986.68100
Apr 4, 20247.037.037.027.026.725,200
Apr 3, 20247.147.147.147.146.831,100
Apr 2, 20246.906.906.906.906.601,100

Related Tickers

HP Helmerich & Payne, Inc.
26.50
+1.45%
 
SOC Sable Offshore Corp.
25.61
+0.95%
 
NE Noble Corporation plc
24.46
+3.21%
 
RIG Transocean Ltd.
3.3200
+4.73%