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 (%)
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%)
Mar 01, 2024
3.100
3.130
3.055
3.060
32,133
-0.01(-0.33%)
Feb 29, 2024
3.100
3.100
3.060
3.070
14,852
+0.03(+0.99%)
Feb 28, 2024
3.030
3.070
3.020
3.040
14,573
-0.03(-0.98%)
Feb 27, 2024
3.060
3.110
3.050
3.070
18,690
+0.00(+0.00%)
Feb 26, 2024
3.030
3.100
3.020
3.070
20,325
+0.01(+0.33%)
Feb 23, 2024
3.070
3.111
3.040
3.060
46,246
-0.02(-0.65%)
Feb 22, 2024
3.060
3.120
3.030
3.080
49,333
+0.02(+0.65%)
Feb 21, 2024
2.960
3.100
2.960
3.060
84,759
+0.11(+3.73%)
Feb 20, 2024
2.960
3.015
2.950
2.950
40,605
-0.03(-1.01%)
Feb 16, 2024
3.110
3.110
2.970
2.980
59,010
-0.10(-3.25%)
Feb 15, 2024
3.030
3.091
3.030
3.080
26,565
+0.04(+1.32%)
Feb 14, 2024
2.970
3.040
2.970
3.040
54,509
+0.07(+2.36%)
Feb 13, 2024
3.000
3.020
2.970
2.970
37,408
-0.03(-1.00%)
Feb 12, 2024
2.980
3.050
2.950
3.000
67,617
+0.01(+0.33%)
Feb 09, 2024
3.030
3.070
2.980
2.990
67,898
-0.05(-1.64%)
Feb 08, 2024
3.000
3.080
2.970
3.040
62,547
+0.02(+0.66%)
Feb 07, 2024
3.030
3.070
3.000
3.020
36,964
-0.02(-0.66%)
Feb 06, 2024
3.060
3.095
3.040
3.040
31,076
+0.00(+0.00%)
Feb 05, 2024
3.040
3.050
3.000
3.040
41,885
-0.04(-1.30%)
Feb 02, 2024
3.090
3.090
3.000
3.080
109,533
-0.03(-0.96%)
Feb 01, 2024
3.100
3.180
3.020
3.110
184,331
-0.08(-2.51%)
Jan 31, 2024
3.200
3.230
3.173
3.190
80,058
-0.02(-0.62%)
Jan 30, 2024
3.210
3.220
3.172
3.210
117,376
+0.02(+0.63%)
Jan 29, 2024
3.230
3.230
3.170
3.190
52,646
-0.06(-1.85%)
Jan 26, 2024
3.250
3.250
3.170
3.250
274,710
-0.02(-0.61%)
Jan 25, 2024
3.250
3.270
3.230
3.270
35,828
+0.04(+1.24%)
Jan 24, 2024
3.200
3.245
3.120
3.230
43,758
+0.03(+0.94%)
Jan 23, 2024
3.230
3.240
3.200
3.200
51,892
-0.05(-1.54%)
Jan 22, 2024
3.240
3.250
3.200
3.250
115,425
-0.01(-0.31%)
Jan 19, 2024
3.170
3.260
3.141
3.260
62,696
+0.07(+2.19%)
Jan 18, 2024
3.100
3.190
3.080
3.190
38,004
+0.08(+2.57%)
Jan 17, 2024
3.230
3.230
3.100
3.110
66,979
-0.12(-3.72%)
Jan 16, 2024
3.320
3.350
3.190
3.230
112,052
-0.16(-4.72%)
Jan 12, 2024
3.310
3.420
3.295
3.390
89,671
+0.12(+3.67%)
Jan 11, 2024
3.240
3.280
3.170
3.270
48,343
+0.07(+2.19%)
Jan 10, 2024
3.230
3.230
3.180
3.200
32,473
-0.05(-1.54%)
Jan 09, 2024
3.230
3.300
3.211
3.250
59,352
-0.01(-0.31%)
Jan 08, 2024
3.220
3.260
3.140
3.260
140,711
+0.06(+1.87%)
Jan 05, 2024
3.180
3.250
3.180
3.200
117,553
+0.01(+0.31%)
Jan 04, 2024
3.220
3.220
3.140
3.190
55,388
+0.03(+0.95%)
Jan 03, 2024
3.250
3.270
3.061
3.160
111,253
-0.12(-3.66%)
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
.