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
)
3.230
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 29, 2020
4.250
4.250
3.834
3.862
63,428
-0.42(-9.91%)
May 28, 2020
4.176
4.361
4.102
4.287
61,460
+0.17(+4.04%)
May 27, 2020
3.880
4.157
3.732
4.120
69,572
+0.32(+8.52%)
May 26, 2020
3.936
3.936
3.612
3.797
104,690
-0.03(-0.72%)
May 22, 2020
4.167
4.167
3.705
3.825
80,530
-0.26(-6.33%)
May 21, 2020
4.157
4.183
3.982
4.084
57,235
-0.03(-0.67%)
May 20, 2020
4.120
4.236
4.019
4.111
94,709
+0.15(+3.73%)
May 19, 2020
4.304
4.378
3.908
3.963
81,706
-0.29(-6.93%)
May 18, 2020
3.687
4.258
3.687
4.258
134,809
+0.78(+22.55%)
May 15, 2020
3.862
3.908
3.443
3.475
150,587
-0.29(-7.82%)
May 14, 2020
3.687
4.221
3.586
3.770
131,295
+0.06(+1.49%)
May 13, 2020
3.705
3.798
3.530
3.715
126,574
+0.03(+0.75%)
May 12, 2020
3.807
3.807
3.678
3.687
122,380
+0.00(+0.00%)
May 11, 2020
3.705
3.917
3.687
3.687
105,342
-0.16(-4.08%)
May 08, 2020
3.687
3.917
3.687
3.844
68,350
+0.14(+3.73%)
May 07, 2020
3.622
3.807
3.586
3.705
89,793
+0.15(+4.15%)
May 06, 2020
3.539
3.576
3.355
3.558
85,716
+0.01(+0.26%)
May 05, 2020
3.742
3.825
3.512
3.549
78,226
-0.05(-1.28%)
May 04, 2020
3.530
3.733
3.530
3.595
68,256
-0.09(-2.50%)
May 01, 2020
3.862
3.862
3.539
3.687
83,105
-0.30(-7.62%)
Apr 30, 2020
4.102
4.102
3.798
3.991
94,962
-0.07(-1.81%)
Apr 29, 2020
3.549
4.157
3.507
4.065
128,096
+0.66(+19.51%)
Apr 28, 2020
3.401
3.576
3.281
3.401
52,809
+0.07(+2.22%)
Apr 27, 2020
3.079
3.392
3.042
3.327
131,312
+0.18(+5.87%)
Apr 24, 2020
3.456
3.592
3.079
3.143
91,675
-0.20(-6.06%)
Apr 23, 2020
3.291
3.696
3.291
3.346
106,490
+0.06(+1.68%)
Apr 22, 2020
3.014
3.374
2.950
3.291
84,708
+0.41(+14.06%)
Apr 21, 2020
2.820
2.968
2.784
2.885
98,801
+0.04(+1.29%)
Apr 20, 2020
2.848
3.042
2.784
2.848
109,861
-0.06(-1.90%)
Apr 17, 2020
2.931
3.088
2.835
2.903
92,760
-0.01(-0.32%)
Apr 16, 2020
3.032
3.088
2.876
2.913
114,410
-0.02(-0.63%)
Apr 15, 2020
3.180
3.180
2.885
2.931
105,197
-0.26(-8.09%)
Apr 14, 2020
3.318
3.433
3.092
3.189
89,648
-0.13(-3.89%)
Apr 13, 2020
3.475
3.539
3.281
3.318
93,969
-0.05(-1.37%)
Apr 09, 2020
3.595
3.853
3.171
3.364
71,930
-0.05(-1.35%)
Apr 08, 2020
3.125
3.493
3.088
3.410
91,302
+0.30(+9.79%)
Apr 07, 2020
3.348
3.439
2.968
3.106
119,638
-0.12(-3.71%)
Apr 06, 2020
3.180
3.493
3.051
3.226
96,686
+0.12(+3.86%)
Apr 03, 2020
3.042
3.152
2.936
3.106
137,459
-0.01(-0.30%)
Apr 02, 2020
3.106
3.493
2.977
3.115
155,536
+0.03(+0.90%)
Apr 01, 2020
3.401
3.438
3.023
3.088
134,617
-0.31(-9.21%)
Mar 31, 2020
3.549
3.622
3.106
3.401
158,563
+0.02(+0.55%)
Mar 30, 2020
3.484
3.566
3.134
3.383
119,252
-0.13(-3.67%)
Mar 27, 2020
3.687
3.844
3.433
3.512
156,662
-0.30(-7.97%)
Mar 26, 2020
4.028
4.028
3.456
3.816
51,131
-0.05(-1.19%)
Mar 25, 2020
3.724
4.129
3.641
3.862
33,222
+0.18(+4.75%)
Mar 24, 2020
3.549
3.733
3.420
3.687
67,882
+0.33(+9.89%)
Mar 23, 2020
3.456
3.871
3.106
3.355
84,537
-0.12(-3.45%)
Mar 20, 2020
3.770
3.917
3.456
3.475
132,794
-0.27(-7.14%)
Mar 19, 2020
3.586
4.056
3.530
3.742
131,310
+0.15(+4.10%)
Mar 18, 2020
3.659
3.913
3.346
3.595
91,312
-0.34(-8.67%)
Mar 17, 2020
3.558
3.954
3.374
3.936
107,601
+0.42(+12.07%)
Mar 16, 2020
3.779
3.899
3.456
3.512
129,389
-0.36(-9.29%)
Mar 13, 2020
4.378
4.387
3.807
3.871
115,218
-0.43(-10.06%)
Mar 12, 2020
3.687
4.461
3.687
4.304
121,302
+0.28(+6.87%)
Mar 11, 2020
4.240
4.240
3.862
4.028
125,792
-0.34(-7.81%)
Mar 10, 2020
4.249
4.535
4.010
4.369
116,108
+0.28(+6.76%)
Mar 09, 2020
4.784
4.936
3.991
4.092
140,158
-1.12(-21.42%)
Mar 06, 2020
5.263
5.318
5.143
5.208
112,397
-0.14(-2.59%)
Mar 05, 2020
5.540
5.578
5.189
5.346
109,839
-0.31(-5.54%)
Mar 04, 2020
5.650
5.733
5.540
5.659
66,085
+0.06(+0.99%)
Mar 03, 2020
6.166
6.185
5.503
5.604
88,908
-0.57(-9.25%)
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
.