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
)
3.430
+0.100 (+3.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 08, 2024
3.400
3.450
3.360
3.430
34,917
+0.10(+3.00%)
May 07, 2024
3.380
3.481
3.330
3.330
61,049
-0.06(-1.77%)
May 06, 2024
3.380
3.450
3.380
3.390
27,990
+0.01(+0.30%)
May 03, 2024
3.330
3.400
3.330
3.380
8,099
+0.07(+2.11%)
May 02, 2024
3.290
3.370
3.250
3.310
43,782
+0.02(+0.61%)
May 01, 2024
3.360
3.375
3.290
3.290
34,166
-0.06(-1.79%)
Apr 30, 2024
3.360
3.440
3.350
3.350
21,109
-0.07(-2.05%)
Apr 29, 2024
3.400
3.440
3.400
3.420
13,274
+0.02(+0.59%)
Apr 26, 2024
3.440
3.440
3.360
3.400
24,287
-0.06(-1.73%)
Apr 25, 2024
3.490
3.530
3.430
3.460
57,222
-0.07(-1.98%)
Apr 24, 2024
3.350
3.540
3.350
3.530
66,343
+0.20(+6.01%)
Apr 23, 2024
3.370
3.390
3.310
3.330
22,519
-0.02(-0.60%)
Apr 22, 2024
3.450
3.460
3.350
3.350
33,565
-0.07(-2.05%)
Apr 19, 2024
3.320
3.430
3.310
3.420
20,495
+0.11(+3.32%)
Apr 18, 2024
3.200
3.310
3.200
3.310
40,207
+0.13(+4.09%)
Apr 17, 2024
3.230
3.250
3.180
3.180
44,137
-0.05(-1.55%)
Apr 16, 2024
3.250
3.250
3.230
3.230
30,717
-0.03(-0.92%)
Apr 15, 2024
3.330
3.330
3.250
3.260
17,156
-0.04(-1.21%)
Apr 12, 2024
3.360
3.400
3.270
3.300
46,036
-0.05(-1.49%)
Apr 11, 2024
3.310
3.350
3.300
3.350
24,584
+0.01(+0.30%)
Apr 10, 2024
3.360
3.360
3.250
3.340
40,166
-0.08(-2.34%)
Apr 09, 2024
3.500
3.500
3.400
3.420
19,177
-0.04(-1.16%)
Apr 08, 2024
3.500
3.510
3.460
3.460
60,605
-0.03(-0.86%)
Apr 05, 2024
3.500
3.500
3.450
3.490
45,260
+0.02(+0.58%)
Apr 04, 2024
3.400
3.470
3.390
3.470
39,937
+0.06(+1.76%)
Apr 03, 2024
3.410
3.450
3.380
3.410
52,028
+0.00(+0.00%)
Apr 02, 2024
3.400
3.450
3.380
3.410
51,440
+0.00(+0.00%)
Apr 01, 2024
3.410
3.420
3.360
3.410
35,935
+0.00(+0.00%)
Mar 28, 2024
3.400
3.413
3.355
3.410
51,088
+0.09(+2.71%)
Mar 27, 2024
3.230
3.360
3.230
3.320
84,095
+0.06(+1.84%)
Mar 26, 2024
3.180
3.300
3.140
3.260
62,218
+0.11(+3.49%)
Mar 25, 2024
3.160
3.245
3.120
3.150
72,653
+0.00(+0.00%)
Mar 22, 2024
3.070
3.150
3.070
3.150
50,993
+0.09(+2.94%)
Mar 21, 2024
3.080
3.090
3.050
3.060
47,740
-0.03(-0.97%)
Mar 20, 2024
3.010
3.100
3.010
3.090
39,533
+0.07(+2.32%)
Mar 19, 2024
3.010
3.081
3.010
3.020
72,020
+0.00(+0.00%)
Mar 18, 2024
3.060
3.070
3.020
3.020
40,311
-0.03(-0.98%)
Mar 15, 2024
3.030
3.071
3.010
3.050
69,528
+0.02(+0.66%)
Mar 14, 2024
3.070
3.100
3.010
3.030
107,887
+0.00(+0.00%)
Mar 13, 2024
3.070
3.080
2.960
3.030
121,388
+0.00(+0.00%)
Mar 12, 2024
3.050
3.100
3.030
3.030
62,615
+0.01(+0.33%)
Mar 11, 2024
3.020
3.050
3.010
3.020
22,813
-0.02(-0.66%)
Mar 08, 2024
3.100
3.100
2.990
3.040
51,882
-0.01(-0.33%)
Mar 07, 2024
3.020
3.050
3.018
3.050
19,330
+0.02(+0.66%)
Mar 06, 2024
3.020
3.050
3.010
3.030
36,623
+0.03(+1.00%)
Mar 05, 2024
3.030
3.040
2.970
3.000
29,602
-0.01(-0.33%)
Mar 04, 2024
3.080
3.080
3.000
3.010
25,241
-0.05(-1.63%)
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
.