Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.350 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.103 3.132 3.076 3.093 82,566 -0.02(-0.62%)
Jan 30, 2024 3.112 3.122 3.075 3.112 121,054 +0.02(+0.63%)
Jan 29, 2024 3.132 3.132 3.074 3.093 54,295 -0.06(-1.85%)
Jan 26, 2024 3.151 3.151 3.074 3.151 283,318 -0.02(-0.61%)
Jan 25, 2024 3.151 3.171 3.132 3.171 36,950 +0.04(+1.24%)
Jan 24, 2024 3.103 3.146 3.025 3.132 45,129 +0.03(+0.94%)
Jan 23, 2024 3.132 3.142 3.103 3.103 53,518 -0.05(-1.54%)
Jan 22, 2024 3.142 3.151 3.103 3.151 119,041 -0.01(-0.31%)
Jan 19, 2024 3.074 3.161 3.046 3.161 64,660 +0.07(+2.19%)
Jan 18, 2024 3.006 3.093 2.987 3.093 39,194 +0.08(+2.57%)
Jan 17, 2024 3.132 3.132 3.006 3.016 69,077 -0.12(-3.72%)
Jan 16, 2024 3.219 3.248 3.093 3.132 115,563 -0.16(-4.72%)
Jan 12, 2024 3.209 3.316 3.195 3.287 92,480 +0.12(+3.67%)
Jan 11, 2024 3.142 3.180 3.074 3.171 49,857 +0.07(+2.19%)
Jan 10, 2024 3.132 3.132 3.083 3.103 33,490 -0.05(-1.54%)
Jan 09, 2024 3.132 3.200 3.113 3.151 61,211 -0.01(-0.31%)
Jan 08, 2024 3.122 3.161 3.045 3.161 145,120 +0.06(+1.88%)
Jan 05, 2024 3.083 3.151 3.083 3.103 121,236 +0.01(+0.31%)
Jan 04, 2024 3.122 3.122 3.045 3.093 57,123 +0.03(+0.95%)
Jan 03, 2024 3.151 3.171 2.968 3.064 114,739 -0.12(-3.66%)
Jan 02, 2024 3.161 3.239 3.142 3.180 36,116 +0.06(+1.86%)
Dec 29, 2023 3.229 3.262 3.122 3.122 62,137 -0.11(-3.30%)
Dec 28, 2023 3.209 3.258 3.190 3.229 41,802 +0.04(+1.22%)
Dec 27, 2023 3.209 3.277 3.161 3.190 86,861 -0.06(-1.79%)
Dec 26, 2023 3.287 3.380 3.180 3.248 40,203 +0.00(+0.00%)
Dec 22, 2023 3.355 3.423 3.219 3.248 129,078 -0.02(-0.59%)
Dec 21, 2023 3.248 3.268 3.016 3.268 1,733,645 +0.03(+0.90%)
Dec 20, 2023 3.326 3.355 3.239 3.239 27,389 -0.09(-2.62%)
Dec 19, 2023 3.258 3.335 3.258 3.326 43,212 +0.10(+3.00%)
Dec 18, 2023 3.229 3.295 3.203 3.229 44,529 +0.07(+2.15%)
Dec 15, 2023 3.297 3.316 3.122 3.161 91,828 -0.16(-4.68%)
Dec 14, 2023 3.297 3.394 3.297 3.316 63,058 +0.04(+1.18%)
Dec 13, 2023 3.171 3.287 3.093 3.277 71,178 +0.09(+2.74%)
Dec 12, 2023 3.248 3.248 3.146 3.190 42,094 -0.15(-4.36%)
Dec 11, 2023 3.171 3.355 3.171 3.335 50,883 +0.15(+4.56%)
Dec 08, 2023 3.122 3.264 3.122 3.190 45,623 +0.07(+2.17%)
Dec 07, 2023 3.171 3.287 2.996 3.122 90,133 +0.01(+0.31%)
Dec 06, 2023 3.151 3.217 3.074 3.112 59,001 -0.09(-2.73%)
Dec 05, 2023 3.326 3.326 3.161 3.200 65,675 -0.09(-2.66%)
Dec 04, 2023 3.355 3.413 3.249 3.287 70,577 -0.11(-3.14%)
Dec 01, 2023 3.190 3.394 3.190 3.394 80,026 +0.20(+6.38%)
Nov 30, 2023 3.258 3.374 3.190 3.190 102,625 -0.07(-2.08%)
Nov 29, 2023 3.112 3.306 3.103 3.258 35,422 +0.12(+3.70%)
Nov 28, 2023 3.248 3.270 3.112 3.142 36,323 -0.09(-2.70%)
Nov 27, 2023 3.248 3.326 3.190 3.229 92,604 +0.00(+0.00%)
Nov 24, 2023 3.180 3.248 3.180 3.229 12,711 +0.01(+0.30%)
Nov 22, 2023 3.209 3.287 3.142 3.219 29,692 -0.04(-1.19%)
Nov 21, 2023 3.229 3.277 3.171 3.258 38,162 +0.01(+0.30%)
Nov 20, 2023 3.239 3.325 3.200 3.248 55,625 +0.01(+0.30%)
Nov 17, 2023 3.152 3.248 3.152 3.239 22,382 +0.08(+2.43%)
Nov 16, 2023 3.191 3.277 3.133 3.162 61,460 -0.17(-5.19%)
Nov 15, 2023 3.267 3.354 3.248 3.335 42,797 +0.06(+1.76%)
Nov 14, 2023 3.191 3.296 3.143 3.277 53,523 +0.12(+3.65%)
Nov 13, 2023 3.027 3.162 3.027 3.162 55,379 +0.16(+5.45%)
Nov 10, 2023 3.037 3.037 2.921 2.998 92,307 -0.03(-0.95%)
Nov 09, 2023 3.229 3.229 2.919 3.027 89,220 -0.14(-4.55%)
Nov 08, 2023 3.191 3.191 2.991 3.171 112,392 -0.03(-0.90%)
Nov 07, 2023 3.219 3.258 3.200 3.200 67,472 -0.08(-2.35%)
Nov 06, 2023 3.392 3.421 3.222 3.277 56,546 -0.08(-2.29%)
Nov 03, 2023 3.344 3.412 3.306 3.354 55,392 -0.09(-2.51%)
Nov 02, 2023 3.287 3.450 3.219 3.440 48,608 +0.17(+5.29%)
Nov 01, 2023 3.296 3.344 3.210 3.267 92,684 -0.06(-1.73%)
Oct 31, 2023 3.440 3.445 3.315 3.325 71,831 -0.08(-2.26%)
Oct 30, 2023 3.575 3.575 3.373 3.402 56,672 -0.14(-4.06%)
Oct 27, 2023 3.508 3.575 3.460 3.546 67,225 +0.02(+0.54%)
Oct 26, 2023 3.517 3.527 3.455 3.527 33,896 +0.01(+0.27%)
Oct 25, 2023 3.594 3.594 3.498 3.517 46,004 -0.04(-1.08%)
Oct 24, 2023 3.527 3.613 3.450 3.556 87,743 +0.10(+2.78%)
Oct 23, 2023 3.392 3.517 3.337 3.460 309,511 +0.05(+1.41%)
Oct 20, 2023 3.460 3.460 3.335 3.412 330,364 -0.03(-0.84%)
Oct 19, 2023 3.537 3.541 3.425 3.440 42,608 -0.09(-2.45%)
Oct 18, 2023 3.565 3.652 3.517 3.527 85,675 -0.03(-0.81%)
Oct 17, 2023 3.546 3.661 3.508 3.556 129,201 +0.02(+0.54%)
Oct 16, 2023 3.517 3.575 3.479 3.537 136,106 +0.08(+2.22%)
Oct 13, 2023 3.460 3.594 3.450 3.460 231,742 -0.04(-1.10%)
Oct 12, 2023 3.517 3.604 3.460 3.498 63,372 -0.01(-0.27%)
Oct 11, 2023 3.527 3.610 3.460 3.508 80,050 +0.03(+0.83%)
Oct 10, 2023 3.479 3.594 3.440 3.479 93,571 +0.04(+1.12%)
Oct 09, 2023 3.412 3.556 3.412 3.440 67,896 +0.04(+1.13%)
Oct 06, 2023 3.383 3.508 3.354 3.402 69,289 +0.00(+0.00%)
Oct 05, 2023 3.344 3.527 3.344 3.402 98,371 +0.04(+1.14%)
Oct 04, 2023 3.344 3.431 3.287 3.364 116,722 -0.07(-1.96%)
Oct 03, 2023 3.402 3.498 3.364 3.431 73,238 -0.03(-0.83%)
Oct 02, 2023 3.479 3.488 3.383 3.460 65,276 -0.04(-1.10%)
Sep 29, 2023 3.498 3.498 3.469 3.498 35,878 -0.01(-0.27%)
Sep 28, 2023 3.460 3.565 3.460 3.508 55,423 +0.04(+1.11%)
Sep 27, 2023 3.469 3.537 3.469 3.469 68,283 +0.01(+0.28%)
Sep 26, 2023 3.479 3.604 3.440 3.460 34,227 -0.04(-1.10%)
Sep 25, 2023 3.450 3.565 3.479 3.498 105,453 +0.05(+1.39%)
Sep 22, 2023 3.440 3.460 3.421 3.450 14,399 +0.03(+0.84%)
Sep 21, 2023 3.460 3.460 3.421 3.421 18,406 -0.03(-0.84%)
Sep 20, 2023 3.517 3.556 3.431 3.450 35,168 -0.08(-2.18%)
Sep 19, 2023 3.556 3.575 3.517 3.527 35,604 -0.01(-0.27%)
Sep 18, 2023 3.498 3.585 3.469 3.537 29,243 +0.04(+1.10%)
Sep 15, 2023 3.604 3.604 3.498 3.498 56,746 -0.09(-2.41%)
Sep 14, 2023 3.517 3.594 3.479 3.585 33,920 +0.12(+3.32%)
Sep 13, 2023 3.556 3.575 3.431 3.469 46,150 -0.04(-1.10%)
Sep 12, 2023 3.498 3.609 3.383 3.508 94,748 +0.09(+2.53%)
Sep 11, 2023 3.556 3.565 3.412 3.421 47,048 -0.13(-3.78%)
Sep 08, 2023 3.642 3.738 3.460 3.556 168,694 -0.02(-0.54%)
Sep 07, 2023 3.412 3.604 3.335 3.575 271,266 +0.17(+5.08%)
Sep 06, 2023 3.460 3.488 3.383 3.402 40,673 -0.03(-0.84%)
Sep 05, 2023 3.431 3.527 3.354 3.431 39,665 +0.00(+0.00%)
Sep 01, 2023 3.296 3.488 3.296 3.431 67,783 +0.09(+2.59%)
Aug 31, 2023 3.325 3.402 3.287 3.344 76,133 +0.02(+0.58%)
Aug 30, 2023 3.210 3.354 3.210 3.325 76,187 +0.12(+3.59%)
Aug 29, 2023 3.181 3.219 3.152 3.210 43,694 +0.02(+0.60%)
Aug 28, 2023 3.171 3.325 3.143 3.191 43,731 +0.01(+0.30%)
Aug 25, 2023 3.152 3.181 3.066 3.181 28,915 +0.10(+3.12%)
Aug 24, 2023 3.094 3.104 3.066 3.085 47,222 -0.01(-0.31%)
Aug 23, 2023 3.143 3.181 3.075 3.094 30,083 -0.05(-1.74%)
Aug 22, 2023 3.130 3.216 3.073 3.149 50,137 -0.02(-0.60%)
Aug 21, 2023 3.350 3.359 3.159 3.168 79,328 -0.19(-5.68%)
Aug 18, 2023 3.302 3.388 3.245 3.359 82,143 +0.07(+2.03%)
Aug 17, 2023 3.235 3.331 3.231 3.292 82,939 +0.08(+2.37%)
Aug 16, 2023 3.245 3.292 3.197 3.216 62,958 -0.01(-0.30%)
Aug 15, 2023 3.206 3.264 3.054 3.226 65,671 -0.05(-1.46%)
Aug 14, 2023 3.283 3.283 3.206 3.273 65,880 +0.06(+1.78%)
Aug 11, 2023 3.102 3.283 3.092 3.216 104,699 +0.10(+3.06%)
Aug 10, 2023 3.044 3.130 3.025 3.121 76,045 +0.07(+2.19%)
Aug 09, 2023 2.882 3.121 2.863 3.054 172,836 -0.06(-1.84%)
Aug 08, 2023 3.111 3.149 3.025 3.111 32,305 +0.00(+0.00%)
Aug 07, 2023 3.159 3.168 3.111 3.111 34,135 -0.02(-0.61%)
Aug 04, 2023 3.054 3.226 3.035 3.130 58,944 +0.09(+2.82%)
Aug 03, 2023 2.939 3.092 2.939 3.044 33,474 +0.10(+3.57%)
Aug 02, 2023 3.054 3.105 2.923 2.939 42,276 -0.14(-4.64%)
Aug 01, 2023 3.082 3.102 3.016 3.082 34,274 +0.00(+0.00%)
Jul 31, 2023 3.054 3.149 3.054 3.082 94,375 +0.04(+1.25%)
Jul 28, 2023 2.987 3.054 2.987 3.044 29,019 +0.02(+0.63%)
Jul 27, 2023 3.035 3.073 3.006 3.025 21,396 +0.03(+0.96%)
Jul 26, 2023 3.054 3.082 2.997 2.997 33,413 -0.06(-1.88%)
Jul 25, 2023 3.025 3.092 2.995 3.054 77,250 +0.02(+0.63%)
Jul 24, 2023 3.044 3.044 2.989 3.035 36,351 +0.05(+1.60%)
Jul 21, 2023 3.035 3.054 2.987 2.987 38,969 -0.04(-1.26%)
Jul 20, 2023 3.054 3.054 2.958 3.025 35,555 -0.02(-0.63%)
Jul 19, 2023 2.968 3.054 2.964 3.044 63,432 +0.10(+3.24%)
Jul 18, 2023 2.844 2.977 2.787 2.949 87,086 +0.10(+3.34%)
Jul 17, 2023 2.911 2.930 2.853 2.853 30,514 -0.07(-2.29%)
Jul 14, 2023 2.939 2.977 2.844 2.920 123,082 -0.05(-1.61%)
Jul 13, 2023 2.987 3.063 2.863 2.968 94,374 -0.02(-0.64%)
Jul 12, 2023 3.111 3.139 2.958 2.987 144,054 -0.07(-2.19%)
Jul 11, 2023 3.016 3.092 2.978 3.054 42,407 +0.07(+2.24%)
Jul 10, 2023 3.035 3.044 2.981 2.987 32,182 -0.05(-1.57%)
Jul 07, 2023 2.863 3.044 2.863 3.035 42,624 +0.15(+5.30%)
Jul 06, 2023 2.872 2.901 2.815 2.882 41,658 -0.01(-0.33%)
Jul 05, 2023 2.920 2.920 2.863 2.892 50,025 -0.05(-1.62%)
Jul 03, 2023 2.939 2.977 2.911 2.939 18,468 -0.04(-1.28%)
Jun 30, 2023 2.920 2.977 2.865 2.977 70,977 +0.10(+3.31%)
Jun 29, 2023 2.796 2.911 2.787 2.882 38,649 +0.08(+2.72%)
Jun 28, 2023 2.739 2.825 2.721 2.806 32,747 +0.06(+2.08%)
Jun 27, 2023 2.825 2.825 2.741 2.748 123,949 -0.09(-3.03%)
Jun 26, 2023 2.739 2.863 2.691 2.834 144,613 -0.01(-0.34%)
Jun 23, 2023 2.872 2.882 2.758 2.844 152,030 -0.09(-2.93%)
Jun 22, 2023 2.968 2.968 2.892 2.930 73,629 -0.07(-2.23%)
Jun 21, 2023 3.102 3.121 2.987 2.997 134,645 -0.14(-4.56%)
Jun 20, 2023 3.254 3.264 3.044 3.140 146,766 -0.12(-3.80%)
Jun 16, 2023 3.016 3.264 3.000 3.264 238,651 +0.27(+8.92%)
Jun 15, 2023 2.911 3.016 2.863 2.997 145,729 +0.52(+20.91%)
May 08, 2023 2.545 2.592 2.469 2.478 35,968 -0.01(-0.38%)
May 05, 2023 2.469 2.545 2.431 2.488 98,090 +0.07(+2.73%)
May 04, 2023 2.431 2.436 2.384 2.422 62,250 +0.04(+1.59%)
May 03, 2023 2.459 2.478 2.374 2.384 147,867 -0.09(-3.45%)
May 02, 2023 2.601 2.625 2.384 2.469 99,464 -0.12(-4.74%)
May 01, 2023 2.592 2.652 2.573 2.592 60,714 +0.03(+1.11%)
Apr 28, 2023 2.497 2.620 2.488 2.563 52,076 +0.08(+3.04%)
Apr 27, 2023 2.516 2.544 2.478 2.488 64,224 -0.02(-0.75%)
Apr 26, 2023 2.469 2.611 2.469 2.507 74,074 +0.04(+1.53%)
Apr 25, 2023 2.469 2.573 2.459 2.469 94,152 -0.03(-1.14%)
Apr 24, 2023 2.469 2.526 2.469 2.497 40,260 +0.01(+0.38%)
Apr 21, 2023 2.488 2.516 2.469 2.488 47,625 +0.00(+0.00%)
Apr 20, 2023 2.573 2.629 2.478 2.488 69,846 -0.08(-2.95%)
Apr 19, 2023 2.592 2.630 2.563 2.563 62,803 -0.03(-1.09%)
Apr 18, 2023 2.639 2.662 2.592 2.592 76,724 -0.05(-1.79%)
Apr 17, 2023 2.677 2.686 2.630 2.639 115,546 -0.02(-0.71%)
Apr 14, 2023 2.592 2.705 2.582 2.658 123,069 +0.09(+3.69%)
Apr 13, 2023 2.620 2.686 2.563 2.563 66,842 -0.05(-1.81%)
Apr 12, 2023 2.592 2.677 2.590 2.611 136,748 +0.05(+1.85%)
Apr 11, 2023 2.497 2.611 2.497 2.563 103,861 +0.07(+2.65%)
Apr 10, 2023 2.459 2.535 2.459 2.497 53,777 +0.04(+1.54%)
Apr 06, 2023 2.516 2.560 2.441 2.459 74,883 -0.09(-3.70%)
Apr 05, 2023 2.469 2.563 2.459 2.554 140,502 +0.09(+3.85%)
Apr 04, 2023 2.639 2.639 2.442 2.459 80,827 -0.11(-4.41%)
Apr 03, 2023 2.563 2.606 2.450 2.573 193,862 +0.09(+3.82%)
Mar 31, 2023 2.601 2.622 2.459 2.478 150,397 -0.09(-3.32%)
Mar 30, 2023 2.535 2.597 2.497 2.563 160,858 +0.09(+3.43%)
Mar 29, 2023 2.459 2.526 2.403 2.478 89,450 +0.04(+1.55%)
Mar 28, 2023 2.393 2.478 2.393 2.441 49,086 +0.05(+1.98%)
Mar 27, 2023 2.318 2.441 2.308 2.393 97,063 +0.09(+3.69%)
Mar 24, 2023 2.308 2.341 2.280 2.308 73,434 -0.02(-0.81%)
Mar 23, 2023 2.365 2.450 2.327 2.327 166,167 -0.03(-1.20%)
Mar 22, 2023 2.374 2.459 2.346 2.355 194,514 -0.01(-0.40%)
Mar 21, 2023 2.355 2.450 2.336 2.365 165,712 +0.05(+2.04%)
Mar 20, 2023 2.270 2.374 2.270 2.318 212,247 +0.07(+2.94%)
Mar 17, 2023 2.327 2.355 2.232 2.251 128,025 -0.09(-3.64%)
Mar 16, 2023 2.280 2.365 2.204 2.336 176,167 +0.04(+1.65%)
Mar 15, 2023 2.374 2.414 2.251 2.299 313,387 -0.20(-7.95%)
Mar 14, 2023 2.431 2.573 2.431 2.497 210,842 +0.08(+3.13%)
Mar 13, 2023 2.459 2.516 2.393 2.422 196,120 -0.07(-2.66%)
Mar 10, 2023 2.554 2.601 2.488 2.488 276,186 -0.09(-3.66%)
Mar 09, 2023 2.696 2.743 2.573 2.582 167,866 -0.10(-3.87%)
Mar 08, 2023 2.677 2.734 2.592 2.686 196,309 +0.01(+0.35%)
Mar 07, 2023 2.734 2.753 2.658 2.677 113,560 -0.05(-1.74%)
Mar 06, 2023 2.819 2.828 2.696 2.724 223,571 -0.11(-4.00%)
Mar 03, 2023 2.781 2.876 2.781 2.838 138,321 +0.06(+2.04%)
Mar 02, 2023 2.743 2.819 2.715 2.781 151,133 +0.05(+1.73%)
Mar 01, 2023 2.753 2.828 2.724 2.734 116,091 +0.02(+0.70%)
Feb 28, 2023 2.828 2.838 2.715 2.715 174,514 -0.09(-3.04%)
Feb 27, 2023 2.809 2.876 2.800 2.800 135,494 +0.00(+0.00%)
Feb 24, 2023 2.734 2.809 2.715 2.800 106,461 +0.02(+0.68%)
Feb 23, 2023 2.819 2.819 2.743 2.781 65,416 +0.01(+0.34%)
Feb 22, 2023 2.791 2.847 2.743 2.772 129,383 -0.05(-1.68%)
Feb 21, 2023 2.809 2.838 2.743 2.819 238,603 -0.02(-0.67%)
Feb 17, 2023 2.885 2.894 2.791 2.838 244,219 -0.05(-1.64%)
Feb 16, 2023 2.923 2.980 2.885 2.885 140,816 -0.04(-1.20%)
Feb 15, 2023 2.911 2.976 2.892 2.920 200,262 -0.01(-0.32%)
Feb 14, 2023 2.873 2.967 2.873 2.929 138,813 +0.01(+0.32%)
Feb 13, 2023 3.005 3.005 2.864 2.920 196,642 -0.08(-2.51%)
Feb 10, 2023 2.929 3.052 2.836 2.995 194,097 +0.17(+5.98%)
Feb 09, 2023 3.099 3.127 2.742 2.826 612,571 -0.29(-9.34%)
Feb 08, 2023 3.211 3.221 3.023 3.117 190,710 -0.05(-1.48%)
Feb 07, 2023 3.136 3.164 3.070 3.164 168,174 +0.07(+2.12%)
Feb 06, 2023 3.249 3.282 3.070 3.099 232,231 -0.15(-4.62%)
Feb 03, 2023 3.286 3.342 3.221 3.249 108,573 -0.03(-0.86%)
Feb 02, 2023 3.390 3.427 3.234 3.277 172,897 -0.10(-3.06%)
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.