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
)
3.200
+0.020 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002
0.1523
0.1523
0.1435
0.1487
34,502
+0.01(+7.14%)
May 28, 2002
0.1461
0.1487
0.1388
0.1388
46,962
-0.01(-4.66%)
May 27, 2002
0.1435
0.1456
0.1435
0.1456
12,459
+0.00(+0.00%)
May 24, 2002
0.1435
0.1456
0.1435
0.1456
12,459
-0.00(-2.11%)
May 23, 2002
0.1419
0.1487
0.1409
0.1487
63,255
+0.00(+1.79%)
May 22, 2002
0.1456
0.1461
0.1388
0.1461
30,669
+0.00(+1.45%)
May 21, 2002
0.1450
0.1450
0.1383
0.1440
17,251
-0.00(-0.72%)
May 20, 2002
0.1383
0.1450
0.1383
0.1450
28,752
+0.01(+4.91%)
May 17, 2002
0.1435
0.1435
0.1383
0.1383
97,758
-0.01(-4.68%)
May 16, 2002
0.1403
0.1461
0.1356
0.1450
366,113
-0.00(-0.36%)
May 15, 2002
0.1450
0.1461
0.1435
0.1456
13,417
+0.00(+0.36%)
May 14, 2002
0.1419
0.1450
0.1419
0.1450
3,833
+0.00(+1.09%)
May 13, 2002
0.1383
0.1435
0.1362
0.1435
112,134
+0.00(+1.85%)
May 10, 2002
0.1383
0.1409
0.1356
0.1409
85,298
+0.00(+0.00%)
May 09, 2002
0.1409
0.1409
0.1409
0.1409
1,916
+0.00(+0.00%)
May 08, 2002
0.1409
0.1409
0.1393
0.1409
13,417
+0.00(+0.00%)
May 07, 2002
0.1356
0.1409
0.1356
0.1409
26,835
+0.01(+8.00%)
May 06, 2002
0.1289
0.1356
0.1289
0.1304
38,336
+0.00(+2.88%)
May 03, 2002
0.1278
0.1278
0.1200
0.1268
3,833
+0.00(+1.25%)
May 02, 2002
0.1226
0.1252
0.1174
0.1252
164,846
+0.00(+0.42%)
May 01, 2002
0.1247
0.1247
0.1148
0.1247
75,714
+0.00(+0.00%)
Apr 30, 2002
0.1148
0.1247
0.1148
0.1247
184,015
+0.00(+0.42%)
Apr 29, 2002
0.1210
0.1247
0.1210
0.1242
14,376
-0.00(-0.42%)
Apr 26, 2002
0.1200
0.1252
0.1174
0.1247
71,880
-0.00(-0.42%)
Apr 25, 2002
0.1252
0.1263
0.1174
0.1252
162,930
-0.00(-1.64%)
Apr 24, 2002
0.1268
0.1273
0.1268
0.1273
10,542
+0.00(+0.00%)
Apr 23, 2002
0.1231
0.1278
0.1231
0.1273
383,364
-0.00(-1.61%)
Apr 22, 2002
0.1252
0.1294
0.1252
0.1294
8,625
-0.00(-0.80%)
Apr 19, 2002
0.1304
0.1304
0.1304
0.1304
958
+0.00(+0.81%)
Apr 18, 2002
0.1226
0.1294
0.1205
0.1294
67,088
+0.00(+1.22%)
Apr 17, 2002
0.1278
0.1278
0.1278
0.1278
1,916
+0.00(+0.00%)
Apr 16, 2002
0.1252
0.1278
0.1226
0.1278
50,795
+0.00(+0.00%)
Apr 15, 2002
0.1278
0.1278
0.1252
0.1278
9,584
+0.00(+0.00%)
Apr 12, 2002
0.1226
0.1294
0.1226
0.1278
26,835
+0.00(+2.08%)
Apr 11, 2002
0.1273
0.1273
0.1200
0.1252
30,669
+0.00(+0.00%)
Apr 10, 2002
0.1263
0.1263
0.1252
0.1252
16,293
+0.00(+0.00%)
Apr 09, 2002
0.1252
0.1252
0.1252
0.1252
0
+0.00(+0.00%)
Apr 08, 2002
0.1252
0.1252
0.1158
0.1252
42,170
+0.01(+9.09%)
Apr 05, 2002
0.1096
0.1200
0.1043
0.1148
437,994
-0.00(-1.79%)
Apr 04, 2002
0.1482
0.1482
0.1043
0.1169
279,856
-0.03(-20.00%)
Apr 03, 2002
0.1482
0.1482
0.1461
0.1461
9,584
+0.00(+0.00%)
Apr 02, 2002
0.1435
0.1461
0.1383
0.1461
44,086
+0.00(+0.00%)
Apr 01, 2002
0.1409
0.1461
0.1409
0.1461
11,500
+0.01(+3.70%)
Mar 29, 2002
0.1440
0.1461
0.1409
0.1409
32,586
+0.00(+0.00%)
Mar 28, 2002
0.1440
0.1461
0.1409
0.1409
32,586
-0.01(-4.93%)
Mar 27, 2002
0.1482
0.1482
0.1482
0.1482
5,750
+0.00(+1.79%)
Mar 26, 2002
0.1456
0.1456
0.1456
0.1456
0
+0.00(+0.00%)
Mar 25, 2002
0.1450
0.1482
0.1435
0.1456
49,837
+0.00(+0.00%)
Mar 22, 2002
0.1435
0.1476
0.1435
0.1456
101,591
-0.00(-1.76%)
Mar 21, 2002
0.1482
0.1482
0.1482
0.1482
4,792
-0.00(-1.05%)
Mar 20, 2002
0.1497
0.1497
0.1497
0.1497
0
+0.00(+0.00%)
Mar 19, 2002
0.1497
0.1497
0.1497
0.1497
0
+0.00(+0.00%)
Mar 18, 2002
0.1502
0.1502
0.1461
0.1497
71,880
-0.00(-0.35%)
Mar 15, 2002
0.1502
0.1502
0.1502
0.1502
1,916
+0.00(+0.00%)
Mar 14, 2002
0.1508
0.1508
0.1502
0.1502
2,875
+0.00(+0.35%)
Mar 13, 2002
0.1497
0.1497
0.1497
0.1497
3,833
+0.00(+0.00%)
Mar 12, 2002
0.1461
0.1497
0.1440
0.1497
40,253
+0.00(+0.00%)
Mar 11, 2002
0.1497
0.1497
0.1497
0.1497
1,916
+0.00(+0.00%)
Mar 08, 2002
0.1497
0.1497
0.1497
0.1497
1,916
+0.00(+0.00%)
Mar 07, 2002
0.1476
0.1497
0.1476
0.1497
3,833
+0.00(+0.00%)
Mar 06, 2002
0.1497
0.1497
0.1497
0.1497
0
+0.00(+0.00%)
Mar 05, 2002
0.1482
0.1497
0.1482
0.1497
7,667
+0.00(+0.00%)
Mar 04, 2002
0.1466
0.1497
0.1466
0.1497
15,334
+0.00(+0.00%)
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
.