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
-0.030 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
2.826
3.005
2.764
2.892
382,350
+0.05(+1.66%)
Mar 30, 2022
2.788
2.882
2.740
2.844
269,805
+0.11(+4.15%)
Mar 29, 2022
2.618
2.769
2.561
2.731
303,063
+0.07(+2.48%)
Mar 28, 2022
2.665
2.712
2.618
2.665
174,335
-0.06(-2.08%)
Mar 25, 2022
2.637
2.788
2.637
2.722
128,037
+0.07(+2.49%)
Mar 24, 2022
2.693
2.703
2.637
2.655
56,500
-0.04(-1.40%)
Mar 23, 2022
2.674
2.750
2.599
2.693
289,593
+0.07(+2.52%)
Mar 22, 2022
2.580
2.670
2.514
2.627
135,831
+0.05(+1.83%)
Mar 21, 2022
2.608
2.665
2.580
2.580
119,194
+0.03(+1.11%)
Mar 18, 2022
2.627
2.637
2.542
2.551
159,707
-0.07(-2.53%)
Mar 17, 2022
2.542
2.655
2.533
2.618
181,414
+0.13(+5.32%)
Mar 16, 2022
2.391
2.533
2.325
2.485
168,981
+0.14(+6.05%)
Mar 15, 2022
2.344
2.448
2.325
2.344
241,055
-0.09(-3.50%)
Mar 14, 2022
2.608
2.618
2.410
2.429
398,333
-0.25(-9.19%)
Mar 11, 2022
2.826
2.882
2.646
2.674
281,312
-0.17(-5.98%)
Mar 10, 2022
2.882
2.910
2.778
2.844
311,015
+0.02(+0.67%)
Mar 09, 2022
2.769
2.873
2.646
2.826
506,094
-0.11(-3.86%)
Mar 08, 2022
3.279
3.355
2.646
2.939
1,519,969
-0.17(-5.47%)
Mar 07, 2022
2.967
3.222
2.873
3.109
1,649,416
+0.26(+8.94%)
Mar 04, 2022
2.533
2.863
2.485
2.854
1,150,548
+0.27(+10.62%)
Mar 03, 2022
2.722
2.722
2.457
2.580
331,172
-0.07(-2.50%)
Mar 02, 2022
2.627
2.693
2.536
2.646
401,649
+0.06(+2.19%)
Mar 01, 2022
2.533
2.627
2.476
2.589
370,528
+0.14(+5.79%)
Feb 28, 2022
2.353
2.483
2.315
2.448
238,561
+0.08(+3.19%)
Feb 25, 2022
2.249
2.372
2.183
2.372
264,241
+0.12(+5.46%)
Feb 24, 2022
2.240
2.277
2.126
2.249
211,383
+0.06(+2.59%)
Feb 23, 2022
2.126
2.202
2.126
2.192
150,672
+0.09(+4.50%)
Feb 22, 2022
2.183
2.192
2.051
2.098
270,579
-0.06(-2.63%)
Feb 18, 2022
2.155
0
-0.08(-3.39%)
Feb 17, 2022
2.287
2.287
2.221
2.230
88,995
-0.05(-2.07%)
Feb 16, 2022
2.315
2.315
2.249
2.277
235,607
+0.02(+1.05%)
Feb 15, 2022
2.376
2.404
2.197
2.254
475,236
+0.05(+2.13%)
Feb 14, 2022
2.254
2.254
2.160
2.207
258,174
-0.01(-0.42%)
Feb 11, 2022
2.132
2.254
2.132
2.216
178,915
+0.09(+4.42%)
Feb 10, 2022
2.113
2.169
2.104
2.122
278,188
+0.04(+1.80%)
Feb 09, 2022
2.000
2.113
1.981
2.085
307,374
+0.11(+5.71%)
Feb 08, 2022
2.000
2.052
1.963
1.972
162,641
-0.07(-3.23%)
Feb 07, 2022
2.038
2.085
2.028
2.038
179,606
-0.03(-1.36%)
Feb 04, 2022
2.075
2.141
2.047
2.066
289,607
-0.02(-0.90%)
Feb 03, 2022
2.179
2.035
2.085
360,633
-0.11(-5.13%)
Feb 02, 2022
2.226
2.282
2.188
2.197
86,453
-0.05(-2.09%)
Feb 01, 2022
2.207
2.348
2.197
2.244
121,302
+0.01(+0.42%)
Jan 31, 2022
2.226
2.235
210,772
+0.03(+1.28%)
Jan 28, 2022
2.282
2.282
2.160
2.207
118,880
-0.02(-0.84%)
Jan 27, 2022
2.301
2.348
2.169
2.226
116,248
-0.04(-1.66%)
Jan 26, 2022
2.348
2.385
2.226
2.263
65,160
-0.07(-2.82%)
Jan 25, 2022
2.160
2.348
2.109
2.329
55,433
+0.12(+5.53%)
Jan 24, 2022
2.160
2.235
2.047
2.207
143,547
-0.03(-1.26%)
Jan 21, 2022
2.301
2.301
2.162
2.235
138,311
-0.08(-3.64%)
Jan 20, 2022
2.376
2.479
2.310
2.320
91,663
-0.09(-3.89%)
Jan 19, 2022
2.460
2.460
2.357
2.413
129,602
-0.06(-2.28%)
Jan 18, 2022
2.489
2.517
2.366
2.470
317,967
+0.02(+0.77%)
Jan 14, 2022
2.451
0
+0.03(+1.16%)
Jan 13, 2022
2.348
2.470
2.348
2.423
138,433
+0.05(+1.98%)
Jan 12, 2022
2.329
2.413
2.291
2.376
196,214
+0.08(+3.27%)
Jan 11, 2022
2.207
2.320
2.160
2.301
241,594
+0.13(+6.06%)
Jan 10, 2022
2.179
2.197
2.085
2.169
94,743
-0.01(-0.43%)
Jan 07, 2022
2.188
2.230
2.141
2.179
63,042
-0.03(-1.28%)
Jan 06, 2022
2.151
2.235
2.113
2.207
108,239
+0.10(+4.91%)
Jan 05, 2022
2.207
2.254
2.094
2.104
171,087
-0.08(-3.86%)
Jan 04, 2022
2.132
2.197
2.116
2.188
118,749
+0.06(+2.64%)
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
.