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 (%)
Sep 26, 2024 3.350 3.375 3.340 3.350 41,047 -0.01(-0.30%)
Sep 25, 2024 3.380 3.390 3.350 3.360 20,534 -0.05(-1.47%)
Sep 24, 2024 3.410 3.440 3.410 3.410 122,270 +0.01(+0.29%)
Sep 23, 2024 3.470 3.470 3.385 3.400 42,958 -0.04(-1.16%)
Sep 20, 2024 3.390 3.460 3.361 3.440 119,661 +0.03(+0.88%)
Sep 19, 2024 3.390 3.420 3.340 3.410 46,386 +0.01(+0.29%)
Sep 18, 2024 3.400 3.450 3.400 3.400 19,870 +0.00(+0.00%)
Sep 17, 2024 3.400 3.443 3.400 3.400 28,507 -0.01(-0.29%)
Sep 16, 2024 3.420 3.440 3.390 3.410 27,516 +0.00(+0.00%)
Sep 13, 2024 3.340 3.420 3.340 3.410 25,312 +0.06(+1.79%)
Sep 12, 2024 3.360 3.360 3.350 3.350 37,733 -0.01(-0.30%)
Sep 11, 2024 3.350 3.380 3.312 3.360 46,314 +0.01(+0.30%)
Sep 10, 2024 3.350 3.364 3.340 3.350 56,373 +0.00(+0.00%)
Sep 09, 2024 3.390 3.397 3.350 3.350 25,153 -0.03(-0.89%)
Sep 06, 2024 3.400 3.430 3.340 3.380 58,851 +0.02(+0.60%)
Sep 05, 2024 3.370 3.390 3.350 3.360 31,483 +0.01(+0.30%)
Sep 04, 2024 3.400 3.400 3.350 3.350 23,334 -0.05(-1.47%)
Sep 03, 2024 3.450 3.460 3.390 3.400 42,076 -0.06(-1.73%)
Aug 30, 2024 3.420 3.460 3.400 3.460 82,855 +0.07(+2.06%)
Aug 29, 2024 3.420 3.420 3.360 3.390 30,576 -0.01(-0.29%)
Aug 28, 2024 3.360 3.400 3.355 3.400 31,010 +0.01(+0.29%)
Aug 27, 2024 3.390 3.410 3.380 3.390 24,326 +0.00(+0.00%)
Aug 26, 2024 3.390 3.410 3.380 3.390 42,301 +0.00(+0.00%)
Aug 23, 2024 3.360 3.410 3.359 3.390 18,872 +0.02(+0.59%)
Aug 22, 2024 3.340 3.380 3.330 3.370 37,901 +0.01(+0.29%)
Aug 21, 2024 3.321 3.380 3.321 3.360 32,551 +0.03(+0.89%)
Aug 20, 2024 3.350 3.360 3.271 3.330 41,439 -0.05(-1.46%)
Aug 19, 2024 3.360 3.390 3.350 3.380 50,298 +0.03(+0.89%)
Aug 16, 2024 3.350 3.370 3.335 3.350 61,511 +0.00(+0.00%)
Aug 15, 2024 3.311 3.360 3.311 3.350 49,869 +0.04(+1.19%)
Aug 14, 2024 3.251 3.321 3.222 3.311 158,575 +0.09(+2.76%)
Aug 13, 2024 3.212 3.251 3.162 3.222 50,963 +0.01(+0.31%)
Aug 12, 2024 3.212 3.237 3.182 3.212 45,242 +0.00(+0.00%)
Aug 09, 2024 3.232 3.261 3.212 3.212 62,724 -0.12(-3.56%)
Aug 08, 2024 3.271 3.330 3.187 3.330 57,592 +0.12(+3.69%)
Aug 07, 2024 3.172 3.242 3.138 3.212 34,767 +0.14(+4.50%)
Aug 06, 2024 3.153 3.162 3.074 3.074 23,501 -0.04(-1.27%)
Aug 05, 2024 3.074 3.192 3.064 3.113 53,323 -0.10(-3.08%)
Aug 02, 2024 3.202 3.222 3.162 3.212 133,630 -0.02(-0.61%)
Aug 01, 2024 3.222 3.232 3.202 3.232 38,452 -0.01(-0.30%)
Jul 31, 2024 3.261 3.271 3.212 3.242 31,755 +0.03(+0.92%)
Jul 30, 2024 3.212 3.232 3.182 3.212 10,811 -0.03(-0.91%)
Jul 29, 2024 3.291 3.291 3.222 3.242 28,315 -0.01(-0.30%)
Jul 26, 2024 3.192 3.251 3.167 3.251 50,376 +0.05(+1.54%)
Jul 25, 2024 3.222 3.266 3.182 3.202 17,366 -0.05(-1.52%)
Jul 24, 2024 3.340 3.340 3.242 3.251 24,677 -0.09(-2.66%)
Jul 23, 2024 3.192 3.340 3.162 3.340 78,622 +0.14(+4.32%)
Jul 22, 2024 3.212 3.212 3.192 3.202 6,035 +0.00(+0.00%)
Jul 19, 2024 3.242 3.261 3.183 3.202 17,344 -0.04(-1.22%)
Jul 18, 2024 3.291 3.311 3.222 3.242 36,770 -0.06(-1.80%)
Jul 17, 2024 3.261 3.311 3.242 3.301 41,646 +0.07(+2.14%)
Jul 16, 2024 3.182 3.251 3.182 3.232 110,102 +0.02(+0.62%)
Jul 15, 2024 3.242 3.261 3.212 3.212 29,814 -0.05(-1.52%)
Jul 12, 2024 3.242 3.271 3.242 3.261 18,916 +0.01(+0.30%)
Jul 11, 2024 3.321 3.330 3.251 3.251 19,504 -0.07(-2.08%)
Jul 10, 2024 3.242 3.340 3.212 3.321 98,142 +0.10(+3.07%)
Jul 09, 2024 3.212 3.224 3.187 3.222 56,219 +0.08(+2.52%)
Jul 08, 2024 3.212 3.241 3.143 3.143 55,415 -0.06(-1.85%)
Jul 05, 2024 3.143 3.231 3.143 3.202 33,206 -0.01(-0.31%)
Jul 03, 2024 3.232 3.232 3.212 3.212 11,753 +0.00(+0.00%)
Jul 02, 2024 3.212 3.222 3.212 3.212 24,323 -0.01(-0.31%)
Jul 01, 2024 3.251 3.251 3.192 3.222 19,794 +0.00(+0.00%)
Jun 28, 2024 3.222 3.235 3.212 3.222 29,609 +0.00(+0.00%)
Jun 27, 2024 3.251 3.251 3.182 3.222 45,048 +0.00(+0.00%)
Jun 26, 2024 3.172 3.232 3.172 3.222 51,333 +0.02(+0.62%)
Jun 25, 2024 3.113 3.222 3.093 3.202 47,604 +0.05(+1.57%)
Jun 24, 2024 3.093 3.207 3.093 3.153 44,801 +0.06(+1.92%)
Jun 21, 2024 3.103 3.103 3.054 3.093 59,688 +0.00(+0.00%)
Jun 20, 2024 3.113 3.150 3.093 3.093 18,296 -0.02(-0.64%)
Jun 18, 2024 3.153 3.209 3.113 3.113 62,537 -0.03(-0.94%)
Jun 17, 2024 3.162 3.182 3.133 3.143 29,911 -0.03(-0.93%)
Jun 14, 2024 3.192 3.197 3.162 3.172 46,764 -0.01(-0.31%)
Jun 13, 2024 3.202 3.232 3.182 3.182 12,097 +0.00(+0.00%)
Jun 12, 2024 3.271 3.277 3.182 3.182 43,082 -0.05(-1.53%)
Jun 11, 2024 3.271 3.311 3.212 3.232 32,081 +0.02(+0.62%)
Jun 10, 2024 3.212 3.311 3.212 3.212 52,893 +0.00(+0.00%)
Jun 07, 2024 3.212 3.232 3.212 3.212 15,345 +0.00(+0.00%)
Jun 06, 2024 3.212 3.222 3.212 3.212 31,273 +0.02(+0.62%)
Jun 05, 2024 3.182 3.261 3.182 3.192 30,169 +0.01(+0.31%)
Jun 04, 2024 3.212 3.222 3.182 3.182 30,815 -0.06(-1.83%)
Jun 03, 2024 3.212 3.261 3.212 3.242 40,657 +0.03(+0.92%)
May 31, 2024 3.242 3.248 3.202 3.212 26,087 -0.03(-0.91%)
May 30, 2024 3.183 3.290 3.183 3.242 12,129 +0.08(+2.48%)
May 29, 2024 3.330 3.330 3.134 3.163 81,313 -0.16(-4.72%)
May 28, 2024 3.281 3.379 3.281 3.320 72,598 +0.09(+2.73%)
May 24, 2024 3.183 3.271 3.183 3.232 52,406 +0.05(+1.54%)
May 23, 2024 3.202 3.271 3.183 3.183 61,023 -0.02(-0.61%)
May 22, 2024 3.163 3.232 3.153 3.202 51,864 +0.06(+1.87%)
May 21, 2024 3.222 3.251 3.134 3.144 40,354 -0.04(-1.23%)
May 20, 2024 3.163 3.261 3.153 3.183 72,260 +0.05(+1.56%)
May 17, 2024 3.114 3.183 3.114 3.134 22,569 +0.02(+0.63%)
May 16, 2024 3.124 3.178 3.085 3.114 21,669 -0.02(-0.63%)
May 15, 2024 3.124 3.188 3.095 3.134 108,334 +0.02(+0.63%)
May 14, 2024 3.144 3.234 3.095 3.114 37,710 -0.02(-0.63%)
May 13, 2024 3.222 3.241 3.134 3.134 91,768 -0.11(-3.32%)
May 10, 2024 3.232 3.271 3.212 3.242 19,127 +0.01(+0.30%)
May 09, 2024 3.232 3.300 3.183 3.232 81,784 -0.13(-3.79%)
May 08, 2024 3.330 3.379 3.290 3.359 35,654 +0.10(+3.00%)
May 07, 2024 3.310 3.409 3.261 3.261 62,338 -0.06(-1.77%)
May 06, 2024 3.310 3.379 3.310 3.320 28,581 +0.01(+0.30%)
May 03, 2024 3.261 3.330 3.261 3.310 8,270 +0.07(+2.12%)
May 02, 2024 3.222 3.300 3.183 3.242 44,706 +0.02(+0.61%)
May 01, 2024 3.290 3.305 3.222 3.222 34,887 -0.06(-1.79%)
Apr 30, 2024 3.290 3.369 3.281 3.281 21,554 -0.07(-2.05%)
Apr 29, 2024 3.330 3.369 3.330 3.349 13,554 +0.02(+0.59%)
Apr 26, 2024 3.369 3.369 3.290 3.330 24,800 -0.06(-1.73%)
Apr 25, 2024 3.418 3.457 3.359 3.388 58,430 -0.07(-1.98%)
Apr 24, 2024 3.281 3.467 3.281 3.457 67,744 +0.20(+6.01%)
Apr 23, 2024 3.300 3.320 3.242 3.261 22,994 -0.02(-0.60%)
Apr 22, 2024 3.379 3.388 3.281 3.281 34,274 -0.07(-2.05%)
Apr 19, 2024 3.251 3.359 3.242 3.349 20,927 +0.11(+3.32%)
Apr 18, 2024 3.134 3.242 3.134 3.242 41,056 +0.13(+4.09%)
Apr 17, 2024 3.163 3.183 3.114 3.114 45,069 -0.05(-1.55%)
Apr 16, 2024 3.183 3.183 3.163 3.163 31,365 -0.03(-0.92%)
Apr 15, 2024 3.261 3.261 3.183 3.193 17,518 -0.04(-1.21%)
Apr 12, 2024 3.290 3.330 3.202 3.232 47,008 -0.05(-1.49%)
Apr 11, 2024 3.242 3.281 3.232 3.281 25,103 +0.01(+0.30%)
Apr 10, 2024 3.290 3.290 3.183 3.271 41,014 -0.08(-2.34%)
Apr 09, 2024 3.428 3.428 3.330 3.349 19,582 -0.04(-1.16%)
Apr 08, 2024 3.428 3.437 3.388 3.388 61,885 -0.03(-0.86%)
Apr 05, 2024 3.428 3.428 3.379 3.418 46,216 +0.02(+0.58%)
Apr 04, 2024 3.330 3.398 3.320 3.398 40,780 +0.06(+1.76%)
Apr 03, 2024 3.339 3.379 3.310 3.339 53,127 +0.00(+0.00%)
Apr 02, 2024 3.330 3.379 3.310 3.339 52,526 +0.00(+0.00%)
Apr 01, 2024 3.339 3.349 3.290 3.339 36,694 +0.00(+0.00%)
Mar 28, 2024 3.330 3.342 3.286 3.339 52,167 +0.09(+2.71%)
Mar 27, 2024 3.163 3.290 3.163 3.251 85,871 +0.06(+1.84%)
Mar 26, 2024 3.114 3.232 3.075 3.193 63,532 +0.11(+3.49%)
Mar 25, 2024 3.095 3.178 3.055 3.085 74,187 +0.00(+0.00%)
Mar 22, 2024 3.006 3.085 3.006 3.085 52,070 +0.09(+2.94%)
Mar 21, 2024 3.016 3.026 2.987 2.997 48,748 -0.03(-0.97%)
Mar 20, 2024 2.948 3.036 2.948 3.026 40,368 +0.07(+2.32%)
Mar 19, 2024 2.948 3.017 2.948 2.958 73,541 +0.00(+0.00%)
Mar 18, 2024 2.997 3.006 2.958 2.958 41,162 -0.03(-0.98%)
Mar 15, 2024 2.967 3.007 2.948 2.987 70,996 +0.05(+1.67%)
Mar 14, 2024 2.977 3.006 2.919 2.938 111,267 +0.00(+0.00%)
Mar 13, 2024 2.977 2.986 2.870 2.938 125,191 +0.00(+0.00%)
Mar 12, 2024 2.957 3.006 2.938 2.938 64,577 +0.01(+0.33%)
Mar 11, 2024 2.928 2.957 2.919 2.928 23,527 -0.02(-0.66%)
Mar 08, 2024 3.006 3.006 2.899 2.948 53,507 -0.01(-0.33%)
Mar 07, 2024 2.928 2.957 2.926 2.957 19,935 +0.02(+0.66%)
Mar 06, 2024 2.928 2.957 2.919 2.938 37,770 +0.03(+1.00%)
Mar 05, 2024 2.938 2.948 2.880 2.909 30,529 -0.01(-0.33%)
Mar 04, 2024 2.986 2.986 2.909 2.919 26,031 -0.05(-1.63%)
Mar 01, 2024 3.006 3.035 2.962 2.967 33,139 -0.01(-0.33%)
Feb 29, 2024 3.006 3.006 2.967 2.977 15,317 +0.03(+0.99%)
Feb 28, 2024 2.938 2.977 2.928 2.948 15,029 -0.03(-0.98%)
Feb 27, 2024 2.967 3.016 2.957 2.977 19,275 +0.00(+0.00%)
Feb 26, 2024 2.938 3.006 2.928 2.977 20,961 +0.01(+0.33%)
Feb 23, 2024 2.977 3.017 2.948 2.967 47,695 -0.02(-0.65%)
Feb 22, 2024 2.967 3.025 2.938 2.986 50,878 +0.02(+0.65%)
Feb 21, 2024 2.870 3.006 2.870 2.967 87,414 +0.11(+3.73%)
Feb 20, 2024 2.870 2.923 2.860 2.860 41,877 -0.03(-1.01%)
Feb 16, 2024 3.016 3.016 2.880 2.889 60,859 -0.10(-3.25%)
Feb 15, 2024 2.938 2.997 2.938 2.986 27,397 +0.04(+1.32%)
Feb 14, 2024 2.880 2.948 2.880 2.948 56,217 +0.07(+2.36%)
Feb 13, 2024 2.909 2.928 2.880 2.880 38,580 -0.03(-1.00%)
Feb 12, 2024 2.889 2.957 2.860 2.909 69,735 +0.01(+0.33%)
Feb 09, 2024 2.938 2.977 2.889 2.899 70,025 -0.05(-1.64%)
Feb 08, 2024 2.909 2.986 2.880 2.948 64,506 +0.02(+0.66%)
Feb 07, 2024 2.938 2.977 2.909 2.928 38,122 -0.02(-0.66%)
Feb 06, 2024 2.967 3.001 2.948 2.948 32,049 +0.00(+0.00%)
Feb 05, 2024 2.948 2.957 2.909 2.948 43,197 -0.04(-1.30%)
Feb 02, 2024 2.996 2.996 2.909 2.986 112,965 -0.03(-0.96%)
Feb 01, 2024 3.006 3.083 2.928 3.016 190,107 -0.08(-2.51%)
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%)
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.