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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.171 3.201 3.144 3.161 80,790 -0.02(-0.62%)
Jan 30, 2024 3.181 3.191 3.143 3.181 118,449 +0.02(+0.63%)
Jan 29, 2024 3.201 3.201 3.141 3.161 53,127 -0.06(-1.85%)
Jan 26, 2024 3.221 3.221 3.141 3.221 277,222 -0.02(-0.61%)
Jan 25, 2024 3.221 3.240 3.201 3.240 36,155 +0.04(+1.24%)
Jan 24, 2024 3.171 3.216 3.092 3.201 44,158 +0.03(+0.94%)
Jan 23, 2024 3.201 3.211 3.171 3.171 52,366 -0.05(-1.54%)
Jan 22, 2024 3.211 3.221 3.171 3.221 116,480 -0.01(-0.31%)
Jan 19, 2024 3.141 3.230 3.113 3.230 63,269 +0.07(+2.19%)
Jan 18, 2024 3.072 3.161 3.052 3.161 38,351 +0.08(+2.57%)
Jan 17, 2024 3.201 3.201 3.072 3.082 67,591 -0.12(-3.72%)
Jan 16, 2024 3.290 3.320 3.161 3.201 113,076 -0.16(-4.72%)
Jan 12, 2024 3.280 3.389 3.265 3.359 90,491 +0.12(+3.67%)
Jan 11, 2024 3.211 3.250 3.141 3.240 48,785 +0.07(+2.19%)
Jan 10, 2024 3.201 3.201 3.151 3.171 32,770 -0.05(-1.54%)
Jan 09, 2024 3.201 3.270 3.182 3.221 59,894 -0.01(-0.31%)
Jan 08, 2024 3.191 3.230 3.112 3.230 141,997 +0.06(+1.87%)
Jan 05, 2024 3.151 3.221 3.151 3.171 118,628 +0.01(+0.31%)
Jan 04, 2024 3.191 3.191 3.112 3.161 55,894 +0.03(+0.95%)
Jan 03, 2024 3.221 3.240 3.033 3.131 112,270 -0.12(-3.66%)
Jan 02, 2024 3.230 3.310 3.211 3.250 35,339 +0.06(+1.86%)
Dec 29, 2023 3.300 3.333 3.191 3.191 60,801 -0.11(-3.30%)
Dec 28, 2023 3.280 3.330 3.260 3.300 40,902 +0.04(+1.22%)
Dec 27, 2023 3.280 3.349 3.230 3.260 84,992 -0.06(-1.79%)
Dec 26, 2023 3.359 3.454 3.250 3.320 39,338 +0.00(+0.00%)
Dec 22, 2023 3.429 3.498 3.290 3.320 126,301 -0.02(-0.59%)
Dec 21, 2023 3.320 3.339 3.082 3.339 1,696,345 +0.03(+0.90%)
Dec 20, 2023 3.399 3.429 3.310 3.310 26,799 -0.09(-2.62%)
Dec 19, 2023 3.330 3.409 3.330 3.399 42,283 +0.10(+3.00%)
Dec 18, 2023 3.300 3.367 3.273 3.300 43,571 +0.07(+2.15%)
Dec 15, 2023 3.369 3.389 3.191 3.230 89,852 -0.16(-4.68%)
Dec 14, 2023 3.369 3.468 3.369 3.389 61,702 +0.04(+1.18%)
Dec 13, 2023 3.240 3.359 3.161 3.349 69,647 +0.09(+2.74%)
Dec 12, 2023 3.320 3.320 3.216 3.260 41,189 -0.15(-4.36%)
Dec 11, 2023 3.240 3.429 3.240 3.409 49,788 +0.15(+4.56%)
Dec 08, 2023 3.191 3.336 3.191 3.260 44,641 +0.07(+2.17%)
Dec 07, 2023 3.240 3.359 3.062 3.191 88,194 +0.01(+0.31%)
Dec 06, 2023 3.221 3.287 3.141 3.181 57,732 -0.09(-2.73%)
Dec 05, 2023 3.399 3.399 3.230 3.270 64,262 -0.09(-2.66%)
Dec 04, 2023 3.429 3.488 3.321 3.359 69,058 -0.11(-3.14%)
Dec 01, 2023 3.260 3.468 3.260 3.468 78,304 +0.21(+6.38%)
Nov 30, 2023 3.330 3.448 3.260 3.260 100,417 -0.07(-2.08%)
Nov 29, 2023 3.181 3.379 3.171 3.330 34,660 +0.12(+3.70%)
Nov 28, 2023 3.320 3.342 3.181 3.211 35,542 -0.09(-2.70%)
Nov 27, 2023 3.320 3.399 3.260 3.300 90,612 +0.00(+0.00%)
Nov 24, 2023 3.250 3.320 3.250 3.300 12,437 +0.01(+0.30%)
Nov 22, 2023 3.280 3.359 3.211 3.290 29,053 -0.04(-1.19%)
Nov 21, 2023 3.300 3.349 3.240 3.330 37,341 +0.01(+0.30%)
Nov 20, 2023 3.310 3.398 3.271 3.320 54,429 +0.01(+0.30%)
Nov 17, 2023 3.221 3.320 3.221 3.310 21,901 +0.08(+2.43%)
Nov 16, 2023 3.261 3.349 3.202 3.231 60,137 -0.18(-5.19%)
Nov 15, 2023 3.339 3.428 3.320 3.408 41,876 +0.06(+1.76%)
Nov 14, 2023 3.261 3.369 3.212 3.349 52,372 +0.12(+3.65%)
Nov 13, 2023 3.094 3.231 3.094 3.231 54,187 +0.17(+5.45%)
Nov 10, 2023 3.104 3.104 2.986 3.064 90,321 -0.03(-0.95%)
Nov 09, 2023 3.300 3.300 2.984 3.094 87,301 -0.15(-4.55%)
Nov 08, 2023 3.261 3.261 3.057 3.241 109,974 -0.03(-0.90%)
Nov 07, 2023 3.290 3.329 3.271 3.271 66,021 -0.08(-2.35%)
Nov 06, 2023 3.467 3.496 3.293 3.349 55,330 -0.08(-2.29%)
Nov 03, 2023 3.418 3.487 3.379 3.428 54,200 -0.09(-2.51%)
Nov 02, 2023 3.359 3.526 3.290 3.516 47,562 +0.18(+5.29%)
Nov 01, 2023 3.369 3.418 3.280 3.339 90,690 -0.06(-1.73%)
Oct 31, 2023 3.516 3.521 3.388 3.398 70,286 -0.08(-2.26%)
Oct 30, 2023 3.654 3.654 3.447 3.477 55,453 -0.15(-4.07%)
Oct 27, 2023 3.585 3.654 3.536 3.624 65,778 +0.02(+0.54%)
Oct 26, 2023 3.595 3.604 3.531 3.604 33,167 +0.01(+0.27%)
Oct 25, 2023 3.673 3.673 3.575 3.595 45,014 -0.04(-1.08%)
Oct 24, 2023 3.604 3.693 3.526 3.634 85,855 +0.10(+2.78%)
Oct 23, 2023 3.467 3.595 3.410 3.536 302,852 +0.05(+1.41%)
Oct 20, 2023 3.536 3.536 3.408 3.487 323,256 -0.03(-0.84%)
Oct 19, 2023 3.614 3.619 3.500 3.516 41,691 -0.09(-2.45%)
Oct 18, 2023 3.644 3.732 3.595 3.604 83,832 -0.03(-0.81%)
Oct 17, 2023 3.624 3.742 3.585 3.634 126,421 +0.02(+0.54%)
Oct 16, 2023 3.595 3.654 3.555 3.614 133,178 +0.08(+2.22%)
Oct 13, 2023 3.536 3.673 3.526 3.536 226,756 -0.04(-1.10%)
Oct 12, 2023 3.595 3.683 3.536 3.575 62,009 -0.01(-0.27%)
Oct 11, 2023 3.604 3.689 3.536 3.585 78,327 +0.03(+0.83%)
Oct 10, 2023 3.555 3.673 3.516 3.555 91,558 +0.04(+1.12%)
Oct 09, 2023 3.487 3.634 3.487 3.516 66,435 +0.04(+1.13%)
Oct 06, 2023 3.457 3.585 3.428 3.477 67,798 +0.00(+0.00%)
Oct 05, 2023 3.418 3.604 3.418 3.477 96,254 +0.04(+1.14%)
Oct 04, 2023 3.418 3.506 3.359 3.437 114,211 -0.07(-1.96%)
Oct 03, 2023 3.477 3.575 3.437 3.506 71,662 -0.03(-0.83%)
Oct 02, 2023 3.555 3.565 3.457 3.536 63,871 -0.04(-1.10%)
Sep 29, 2023 3.575 3.575 3.546 3.575 35,106 -0.01(-0.27%)
Sep 28, 2023 3.536 3.644 3.536 3.585 54,231 +0.04(+1.11%)
Sep 27, 2023 3.546 3.614 3.546 3.546 66,814 +0.01(+0.28%)
Sep 26, 2023 3.555 3.683 3.516 3.536 33,491 -0.04(-1.10%)
Sep 25, 2023 3.526 3.644 3.555 3.575 103,184 +0.05(+1.39%)
Sep 22, 2023 3.516 3.536 3.496 3.526 14,089 +0.03(+0.84%)
Sep 21, 2023 3.536 3.536 3.496 3.496 18,010 -0.03(-0.84%)
Sep 20, 2023 3.595 3.634 3.506 3.526 34,411 -0.08(-2.18%)
Sep 19, 2023 3.634 3.654 3.595 3.604 34,838 -0.01(-0.27%)
Sep 18, 2023 3.575 3.663 3.546 3.614 28,614 +0.04(+1.10%)
Sep 15, 2023 3.683 3.683 3.575 3.575 55,525 -0.09(-2.41%)
Sep 14, 2023 3.595 3.673 3.555 3.663 33,190 +0.12(+3.32%)
Sep 13, 2023 3.634 3.654 3.506 3.546 45,157 -0.04(-1.10%)
Sep 12, 2023 3.575 3.688 3.457 3.585 92,709 +0.09(+2.53%)
Sep 11, 2023 3.634 3.644 3.487 3.496 46,036 -0.14(-3.78%)
Sep 08, 2023 3.722 3.821 3.536 3.634 165,064 -0.02(-0.54%)
Sep 07, 2023 3.487 3.683 3.408 3.654 265,430 +0.18(+5.08%)
Sep 06, 2023 3.536 3.565 3.457 3.477 39,798 -0.03(-0.84%)
Sep 05, 2023 3.506 3.604 3.428 3.506 38,812 +0.00(+0.00%)
Sep 01, 2023 3.369 3.565 3.369 3.506 66,325 +0.09(+2.59%)
Aug 31, 2023 3.398 3.477 3.359 3.418 74,495 +0.02(+0.58%)
Aug 30, 2023 3.280 3.428 3.280 3.398 74,548 +0.12(+3.59%)
Aug 29, 2023 3.251 3.290 3.221 3.280 42,754 +0.02(+0.60%)
Aug 28, 2023 3.241 3.398 3.212 3.261 42,790 +0.01(+0.30%)
Aug 25, 2023 3.221 3.251 3.133 3.251 28,293 +0.10(+3.12%)
Aug 24, 2023 3.162 3.172 3.133 3.153 46,206 -0.01(-0.31%)
Aug 23, 2023 3.212 3.251 3.143 3.162 29,436 -0.06(-1.75%)
Aug 22, 2023 3.199 3.287 3.141 3.219 49,051 -0.02(-0.60%)
Aug 21, 2023 3.424 3.434 3.229 3.238 77,609 -0.20(-5.68%)
Aug 18, 2023 3.375 3.463 3.317 3.434 80,364 +0.07(+2.03%)
Aug 17, 2023 3.307 3.404 3.303 3.365 81,142 +0.08(+2.37%)
Aug 16, 2023 3.317 3.365 3.268 3.287 61,594 -0.01(-0.30%)
Aug 15, 2023 3.277 3.336 3.121 3.297 64,248 -0.05(-1.46%)
Aug 14, 2023 3.356 3.356 3.277 3.346 64,453 +0.06(+1.78%)
Aug 11, 2023 3.170 3.356 3.160 3.287 102,431 +0.10(+3.06%)
Aug 10, 2023 3.112 3.199 3.092 3.190 74,397 +0.07(+2.19%)
Aug 09, 2023 2.946 3.190 2.926 3.121 169,092 -0.06(-1.84%)
Aug 08, 2023 3.180 3.219 3.092 3.180 31,606 +0.00(+0.00%)
Aug 07, 2023 3.229 3.238 3.180 3.180 33,396 -0.02(-0.61%)
Aug 04, 2023 3.121 3.297 3.102 3.199 57,667 +0.09(+2.82%)
Aug 03, 2023 3.004 3.160 3.004 3.112 32,749 +0.11(+3.57%)
Aug 02, 2023 3.121 3.174 2.987 3.004 41,360 -0.15(-4.64%)
Aug 01, 2023 3.151 3.170 3.082 3.151 33,532 +0.00(+0.00%)
Jul 31, 2023 3.121 3.219 3.121 3.151 92,331 +0.04(+1.25%)
Jul 28, 2023 3.053 3.121 3.053 3.112 28,391 +0.02(+0.63%)
Jul 27, 2023 3.102 3.141 3.073 3.092 20,933 +0.03(+0.96%)
Jul 26, 2023 3.121 3.151 3.063 3.063 32,689 -0.06(-1.87%)
Jul 25, 2023 3.092 3.160 3.061 3.121 75,576 +0.02(+0.63%)
Jul 24, 2023 3.112 3.112 3.055 3.102 35,564 +0.05(+1.60%)
Jul 21, 2023 3.102 3.121 3.053 3.053 38,125 -0.04(-1.26%)
Jul 20, 2023 3.121 3.121 3.024 3.092 34,785 -0.02(-0.63%)
Jul 19, 2023 3.034 3.121 3.030 3.112 62,057 +0.10(+3.24%)
Jul 18, 2023 2.907 3.043 2.848 3.014 85,200 +0.10(+3.34%)
Jul 17, 2023 2.975 2.995 2.917 2.917 29,853 -0.07(-2.29%)
Jul 14, 2023 3.004 3.043 2.907 2.985 120,415 -0.05(-1.61%)
Jul 13, 2023 3.053 3.131 2.926 3.034 92,330 -0.02(-0.64%)
Jul 12, 2023 3.180 3.209 3.024 3.053 140,933 -0.07(-2.19%)
Jul 11, 2023 3.082 3.160 3.044 3.121 41,488 +0.07(+2.24%)
Jul 10, 2023 3.102 3.112 3.047 3.053 31,485 -0.05(-1.57%)
Jul 07, 2023 2.926 3.112 2.926 3.102 41,700 +0.16(+5.30%)
Jul 06, 2023 2.936 2.965 2.878 2.946 40,755 -0.01(-0.33%)
Jul 05, 2023 2.985 2.985 2.926 2.956 48,941 -0.05(-1.62%)
Jul 03, 2023 3.004 3.043 2.975 3.004 18,068 -0.04(-1.28%)
Jun 30, 2023 2.985 3.043 2.928 3.043 69,440 +0.10(+3.31%)
Jun 29, 2023 2.858 2.975 2.848 2.946 37,812 +0.08(+2.72%)
Jun 28, 2023 2.800 2.887 2.782 2.868 32,037 +0.06(+2.08%)
Jun 27, 2023 2.887 2.887 2.802 2.809 121,264 -0.09(-3.03%)
Jun 26, 2023 2.800 2.926 2.751 2.897 141,480 -0.01(-0.34%)
Jun 23, 2023 2.936 2.946 2.819 2.907 148,737 -0.09(-2.93%)
Jun 22, 2023 3.034 3.034 2.956 2.995 72,034 -0.07(-2.23%)
Jun 21, 2023 3.170 3.190 3.053 3.063 131,728 -0.15(-4.56%)
Jun 20, 2023 3.326 3.336 3.112 3.209 143,586 -0.13(-3.80%)
Jun 16, 2023 3.082 3.336 3.066 3.336 233,481 +0.27(+8.92%)
Jun 15, 2023 2.975 3.082 2.926 3.063 142,571 +0.53(+20.89%)
May 08, 2023 2.601 2.650 2.524 2.534 35,182 -0.01(-0.38%)
May 05, 2023 2.524 2.601 2.485 2.543 95,946 +0.07(+2.73%)
May 04, 2023 2.485 2.490 2.437 2.476 60,890 +0.04(+1.59%)
May 03, 2023 2.514 2.534 2.427 2.437 144,636 -0.09(-3.45%)
May 02, 2023 2.659 2.684 2.437 2.524 97,291 -0.13(-4.74%)
May 01, 2023 2.650 2.712 2.630 2.650 59,387 +0.03(+1.11%)
Apr 28, 2023 2.553 2.679 2.543 2.621 50,938 +0.08(+3.04%)
Apr 27, 2023 2.572 2.601 2.534 2.543 62,820 -0.02(-0.75%)
Apr 26, 2023 2.524 2.669 2.524 2.563 72,456 +0.04(+1.53%)
Apr 25, 2023 2.524 2.630 2.514 2.524 92,094 -0.03(-1.14%)
Apr 24, 2023 2.524 2.582 2.524 2.553 39,380 +0.01(+0.38%)
Apr 21, 2023 2.543 2.572 2.524 2.543 46,585 +0.00(+0.00%)
Apr 20, 2023 2.630 2.687 2.534 2.543 68,319 -0.08(-2.95%)
Apr 19, 2023 2.650 2.688 2.621 2.621 61,431 -0.03(-1.10%)
Apr 18, 2023 2.698 2.721 2.650 2.650 75,047 -0.05(-1.79%)
Apr 17, 2023 2.737 2.746 2.688 2.698 113,021 -0.02(-0.71%)
Apr 14, 2023 2.650 2.766 2.640 2.717 120,380 +0.10(+3.69%)
Apr 13, 2023 2.679 2.746 2.621 2.621 65,382 -0.05(-1.81%)
Apr 12, 2023 2.650 2.737 2.648 2.669 133,760 +0.05(+1.85%)
Apr 11, 2023 2.553 2.669 2.553 2.621 101,591 +0.07(+2.65%)
Apr 10, 2023 2.514 2.592 2.514 2.553 52,602 +0.04(+1.54%)
Apr 06, 2023 2.572 2.617 2.495 2.514 73,247 -0.10(-3.70%)
Apr 05, 2023 2.524 2.621 2.514 2.611 137,431 +0.10(+3.85%)
Apr 04, 2023 2.698 2.698 2.497 2.514 79,061 -0.12(-4.41%)
Apr 03, 2023 2.621 2.664 2.505 2.630 189,625 +0.10(+3.82%)
Mar 31, 2023 2.659 2.680 2.514 2.534 147,110 -0.09(-3.32%)
Mar 30, 2023 2.592 2.655 2.553 2.621 157,343 +0.09(+3.43%)
Mar 29, 2023 2.514 2.582 2.456 2.534 87,495 +0.04(+1.55%)
Mar 28, 2023 2.447 2.534 2.447 2.495 48,014 +0.05(+1.98%)
Mar 27, 2023 2.369 2.495 2.360 2.447 94,942 +0.09(+3.69%)
Mar 24, 2023 2.360 2.393 2.331 2.360 71,829 -0.02(-0.81%)
Mar 23, 2023 2.418 2.505 2.379 2.379 162,536 -0.03(-1.20%)
Mar 22, 2023 2.427 2.514 2.398 2.408 190,263 -0.01(-0.40%)
Mar 21, 2023 2.408 2.505 2.389 2.418 162,091 +0.05(+2.04%)
Mar 20, 2023 2.321 2.427 2.321 2.369 207,609 +0.07(+2.94%)
Mar 17, 2023 2.379 2.408 2.282 2.302 125,228 -0.09(-3.64%)
Mar 16, 2023 2.331 2.418 2.253 2.389 172,317 +0.04(+1.65%)
Mar 15, 2023 2.427 2.468 2.302 2.350 306,538 -0.20(-7.95%)
Mar 14, 2023 2.485 2.630 2.485 2.553 206,234 +0.08(+3.13%)
Mar 13, 2023 2.514 2.572 2.447 2.476 191,834 -0.07(-2.66%)
Mar 10, 2023 2.611 2.659 2.543 2.543 270,150 -0.10(-3.66%)
Mar 09, 2023 2.756 2.804 2.630 2.640 164,198 -0.11(-3.87%)
Mar 08, 2023 2.737 2.795 2.650 2.746 192,019 +0.01(+0.35%)
Mar 07, 2023 2.795 2.814 2.717 2.737 111,079 -0.05(-1.74%)
Mar 06, 2023 2.882 2.892 2.756 2.785 218,685 -0.12(-4.00%)
Mar 03, 2023 2.843 2.940 2.843 2.901 135,298 +0.06(+2.04%)
Mar 02, 2023 2.804 2.882 2.775 2.843 147,830 +0.05(+1.73%)
Mar 01, 2023 2.814 2.892 2.785 2.795 113,554 +0.02(+0.70%)
Feb 28, 2023 2.892 2.901 2.775 2.775 170,700 -0.09(-3.04%)
Feb 27, 2023 2.872 2.940 2.863 2.863 132,533 +0.00(+0.00%)
Feb 24, 2023 2.795 2.872 2.775 2.863 104,135 +0.02(+0.68%)
Feb 23, 2023 2.882 2.882 2.804 2.843 63,987 +0.01(+0.34%)
Feb 22, 2023 2.853 2.911 2.804 2.834 126,555 -0.05(-1.68%)
Feb 21, 2023 2.872 2.901 2.804 2.882 233,388 -0.02(-0.67%)
Feb 17, 2023 2.950 2.958 2.853 2.901 238,882 -0.05(-1.64%)
Feb 16, 2023 2.988 3.046 2.950 2.950 137,739 -0.04(-1.21%)
Feb 15, 2023 2.976 3.043 2.957 2.986 195,854 -0.01(-0.32%)
Feb 14, 2023 2.938 3.034 2.938 2.995 135,757 +0.01(+0.32%)
Feb 13, 2023 3.072 3.072 2.928 2.986 192,313 -0.08(-2.51%)
Feb 10, 2023 2.995 3.120 2.899 3.063 189,825 +0.17(+5.98%)
Feb 09, 2023 3.168 3.197 2.803 2.890 599,087 -0.30(-9.34%)
Feb 08, 2023 3.283 3.293 3.091 3.187 186,513 -0.05(-1.48%)
Feb 07, 2023 3.207 3.235 3.139 3.235 164,473 +0.07(+2.12%)
Feb 06, 2023 3.322 3.355 3.139 3.168 227,119 -0.15(-4.62%)
Feb 03, 2023 3.360 3.417 3.293 3.322 106,183 -0.03(-0.86%)
Feb 02, 2023 3.466 3.504 3.306 3.351 169,091 -0.11(-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.