Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.250
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2006
7.145
7.761
7.145
7.708
21,983
+0.17(+2.31%)
Mar 30, 2006
7.554
7.554
7.058
7.534
24,399
+0.04(+0.55%)
Mar 29, 2006
7.534
7.637
7.492
7.492
7,488
-0.02(-0.28%)
Mar 28, 2006
7.244
7.513
7.207
7.513
25,365
+0.25(+3.42%)
Mar 27, 2006
7.513
7.513
7.244
7.265
25,849
-0.27(-3.57%)
Mar 24, 2006
7.550
7.554
7.534
7.534
9,421
-0.02(-0.27%)
Mar 23, 2006
7.621
7.637
7.534
7.554
7,730
+0.03(+0.44%)
Mar 22, 2006
7.761
7.761
7.389
7.521
7,972
-0.24(-3.09%)
Mar 21, 2006
7.824
7.824
7.699
7.761
7,247
+0.11(+1.46%)
Mar 20, 2006
7.650
7.650
7.588
7.650
5,314
-0.12(-1.49%)
Mar 17, 2006
7.666
7.782
7.666
7.766
11,354
+0.00(+0.05%)
Mar 16, 2006
7.658
7.844
7.658
7.761
8,213
+0.10(+1.35%)
Mar 15, 2006
7.658
7.699
7.617
7.658
5,556
+0.00(+0.00%)
Mar 14, 2006
7.554
7.674
7.554
7.658
10,387
+0.10(+1.37%)
Mar 13, 2006
7.720
7.720
7.203
7.554
17,393
-0.06(-0.81%)
Mar 10, 2006
7.575
7.617
7.443
7.617
12,078
+0.02(+0.22%)
Mar 09, 2006
7.600
7.699
7.600
7.600
3,865
+0.05(+0.60%)
Mar 08, 2006
7.567
7.575
7.456
7.554
38,169
-0.10(-1.35%)
Mar 07, 2006
7.737
7.737
7.658
7.658
14,977
+0.00(+0.00%)
Mar 06, 2006
7.757
7.757
7.658
7.658
16,668
-0.10(-1.33%)
Mar 03, 2006
7.662
7.910
7.658
7.761
18,601
+0.10(+1.35%)
Mar 02, 2006
7.617
7.728
7.554
7.658
24,641
+0.00(+0.00%)
Mar 01, 2006
7.915
7.915
7.658
7.658
16,185
-0.21(-2.63%)
Feb 28, 2006
7.960
7.960
7.865
7.865
5,073
-0.10(-1.20%)
Feb 27, 2006
8.072
8.279
7.865
7.960
14,736
-0.11(-1.38%)
Feb 24, 2006
8.283
8.283
7.968
8.072
15,219
-0.10(-1.27%)
Feb 23, 2006
8.192
8.233
7.699
8.175
36,478
+0.43(+5.61%)
Feb 22, 2006
8.391
8.391
7.658
7.741
26,332
-0.67(-7.93%)
Feb 21, 2006
8.279
8.486
8.279
8.407
31,163
+0.24(+2.99%)
Feb 17, 2006
7.927
8.167
7.865
8.163
14,977
+0.34(+4.34%)
Feb 16, 2006
7.952
7.952
7.476
7.824
16,668
-0.13(-1.67%)
Feb 15, 2006
7.865
8.002
7.824
7.956
17,635
+0.17(+2.23%)
Feb 14, 2006
7.368
8.002
7.368
7.782
18,601
+0.41(+5.56%)
Feb 13, 2006
7.865
7.919
7.141
7.372
81,170
-0.51(-6.51%)
Feb 10, 2006
8.097
8.415
7.865
7.886
40,585
-0.19(-2.36%)
Feb 09, 2006
8.879
9.728
8.072
8.076
131,177
-0.70(-7.97%)
Feb 08, 2006
8.685
8.809
8.403
8.775
31,888
+0.14(+1.67%)
Feb 07, 2006
9.103
9.103
8.399
8.631
60,636
-0.47(-5.18%)
Feb 06, 2006
8.196
9.107
8.113
9.103
110,884
+0.91(+11.06%)
Feb 03, 2006
8.279
8.486
8.113
8.196
14,253
-0.08(-1.00%)
Feb 02, 2006
8.527
8.527
8.196
8.279
9,904
-0.21(-2.44%)
Feb 01, 2006
8.486
8.693
8.366
8.486
7,730
+0.00(+0.00%)
Jan 31, 2006
8.440
8.486
8.279
8.486
29,231
+0.12(+1.38%)
Jan 30, 2006
8.444
8.444
8.283
8.370
18,360
-0.07(-0.83%)
Jan 27, 2006
8.486
8.490
8.279
8.440
27,056
-0.07(-0.78%)
Jan 26, 2006
8.693
8.747
8.486
8.507
19,809
-0.14(-1.67%)
Jan 25, 2006
8.490
8.655
8.486
8.651
26,090
+0.16(+1.90%)
Jan 24, 2006
8.478
8.523
8.444
8.490
20,775
+0.01(+0.15%)
Jan 23, 2006
8.482
8.486
8.279
8.478
31,163
+0.02(+0.29%)
Jan 20, 2006
8.490
8.490
8.362
8.453
20,775
-0.03(-0.39%)
Jan 19, 2006
8.482
8.486
8.337
8.486
14,253
+0.09(+1.04%)
Jan 18, 2006
8.486
8.486
8.399
8.399
28,747
-0.09(-1.02%)
Jan 17, 2006
8.064
8.486
8.064
8.486
31,405
+0.41(+5.07%)
Jan 13, 2006
8.482
8.486
7.761
8.076
44,450
-0.36(-4.32%)
Jan 12, 2006
8.482
8.486
8.279
8.440
16,668
+0.16(+1.95%)
Jan 11, 2006
8.486
8.486
8.072
8.279
29,231
-0.16(-1.86%)
Jan 10, 2006
8.486
8.486
8.300
8.436
25,365
-0.01(-0.10%)
Jan 09, 2006
8.486
8.488
8.341
8.444
108,227
-0.04(-0.49%)
Jan 06, 2006
8.175
8.486
8.128
8.486
57,979
+0.16(+1.89%)
Jan 05, 2006
8.372
8.484
7.968
8.329
210,657
-0.15(-1.73%)
Jan 04, 2006
8.486
8.486
8.279
8.475
131,419
+0.02(+0.24%)
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
.