Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.350 -0.070 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 3.548 3.553 3.419 3.429 69,649 -0.08(-2.26%)
Oct 30, 2023 3.687 3.687 3.479 3.509 54,950 -0.15(-4.07%)
Oct 27, 2023 3.618 3.687 3.568 3.657 65,182 +0.02(+0.54%)
Oct 26, 2023 3.628 3.637 3.563 3.637 32,866 +0.01(+0.27%)
Oct 25, 2023 3.707 3.707 3.608 3.628 44,606 -0.04(-1.08%)
Oct 24, 2023 3.637 3.727 3.558 3.667 85,077 +0.10(+2.78%)
Oct 23, 2023 3.499 3.628 3.441 3.568 300,107 +0.05(+1.41%)
Oct 20, 2023 3.568 3.568 3.439 3.518 320,327 -0.03(-0.84%)
Oct 19, 2023 3.647 3.652 3.532 3.548 41,313 -0.09(-2.45%)
Oct 18, 2023 3.677 3.766 3.628 3.637 83,072 -0.03(-0.81%)
Oct 17, 2023 3.657 3.776 3.618 3.667 125,275 +0.02(+0.54%)
Oct 16, 2023 3.628 3.687 3.588 3.647 131,971 +0.08(+2.22%)
Oct 13, 2023 3.568 3.707 3.558 3.568 224,701 -0.04(-1.10%)
Oct 12, 2023 3.628 3.717 3.568 3.608 61,447 -0.01(-0.27%)
Oct 11, 2023 3.637 3.723 3.568 3.618 77,617 +0.03(+0.83%)
Oct 10, 2023 3.588 3.707 3.548 3.588 90,728 +0.04(+1.12%)
Oct 09, 2023 3.518 3.667 3.518 3.548 65,833 +0.04(+1.13%)
Oct 06, 2023 3.489 3.618 3.459 3.509 67,184 +0.00(+0.00%)
Oct 05, 2023 3.449 3.637 3.449 3.509 95,382 +0.04(+1.14%)
Oct 04, 2023 3.449 3.538 3.390 3.469 113,176 -0.07(-1.96%)
Oct 03, 2023 3.509 3.608 3.469 3.538 71,013 -0.03(-0.83%)
Oct 02, 2023 3.588 3.598 3.489 3.568 63,292 -0.04(-1.10%)
Sep 29, 2023 3.608 3.608 3.578 3.608 34,788 -0.01(-0.27%)
Sep 28, 2023 3.568 3.677 3.568 3.618 53,739 +0.04(+1.11%)
Sep 27, 2023 3.578 3.647 3.578 3.578 66,208 +0.01(+0.28%)
Sep 26, 2023 3.588 3.717 3.548 3.568 33,187 -0.04(-1.10%)
Sep 25, 2023 3.558 3.677 3.588 3.608 102,249 +0.05(+1.39%)
Sep 22, 2023 3.548 3.568 3.528 3.558 13,961 +0.03(+0.84%)
Sep 21, 2023 3.568 3.568 3.528 3.528 17,847 -0.03(-0.84%)
Sep 20, 2023 3.628 3.667 3.538 3.558 34,099 -0.08(-2.18%)
Sep 19, 2023 3.667 3.687 3.628 3.637 34,522 -0.01(-0.27%)
Sep 18, 2023 3.608 3.697 3.578 3.647 28,354 +0.04(+1.10%)
Sep 15, 2023 3.717 3.717 3.608 3.608 55,022 -0.09(-2.41%)
Sep 14, 2023 3.628 3.707 3.588 3.697 32,889 +0.12(+3.32%)
Sep 13, 2023 3.667 3.687 3.538 3.578 44,748 -0.04(-1.10%)
Sep 12, 2023 3.608 3.722 3.489 3.618 91,869 +0.09(+2.53%)
Sep 11, 2023 3.667 3.677 3.518 3.528 45,618 -0.14(-3.78%)
Sep 08, 2023 3.756 3.855 3.568 3.667 163,568 -0.02(-0.54%)
Sep 07, 2023 3.518 3.717 3.439 3.687 263,024 +0.18(+5.08%)
Sep 06, 2023 3.568 3.598 3.489 3.509 39,438 -0.03(-0.84%)
Sep 05, 2023 3.538 3.637 3.459 3.538 38,460 +0.00(+0.00%)
Sep 01, 2023 3.400 3.598 3.400 3.538 65,724 +0.09(+2.59%)
Aug 31, 2023 3.429 3.509 3.390 3.449 73,820 +0.02(+0.58%)
Aug 30, 2023 3.310 3.459 3.310 3.429 73,872 +0.12(+3.59%)
Aug 29, 2023 3.281 3.320 3.251 3.310 42,367 +0.02(+0.60%)
Aug 28, 2023 3.271 3.429 3.241 3.291 42,402 +0.01(+0.30%)
Aug 25, 2023 3.251 3.281 3.162 3.281 28,036 +0.10(+3.12%)
Aug 24, 2023 3.191 3.201 3.162 3.182 45,787 -0.01(-0.31%)
Aug 23, 2023 3.241 3.281 3.172 3.191 29,169 -0.06(-1.75%)
Aug 22, 2023 3.229 3.317 3.170 3.248 48,606 -0.02(-0.60%)
Aug 21, 2023 3.455 3.465 3.258 3.268 76,906 -0.20(-5.68%)
Aug 18, 2023 3.406 3.494 3.347 3.465 79,635 +0.07(+2.03%)
Aug 17, 2023 3.337 3.435 3.333 3.396 80,407 +0.08(+2.37%)
Aug 16, 2023 3.347 3.396 3.298 3.317 61,036 -0.01(-0.30%)
Aug 15, 2023 3.307 3.367 3.150 3.327 63,666 -0.05(-1.46%)
Aug 14, 2023 3.386 3.386 3.307 3.376 63,869 +0.06(+1.78%)
Aug 11, 2023 3.199 3.386 3.189 3.317 101,502 +0.10(+3.06%)
Aug 10, 2023 3.140 3.229 3.120 3.219 73,723 +0.07(+2.19%)
Aug 09, 2023 2.973 3.219 2.953 3.150 167,559 -0.06(-1.84%)
Aug 08, 2023 3.209 3.248 3.121 3.209 31,319 +0.00(+0.00%)
Aug 07, 2023 3.258 3.268 3.209 3.209 33,093 -0.02(-0.61%)
Aug 04, 2023 3.150 3.327 3.130 3.229 57,144 +0.09(+2.82%)
Aug 03, 2023 3.032 3.189 3.032 3.140 32,452 +0.11(+3.57%)
Aug 02, 2023 3.150 3.203 3.015 3.032 40,985 -0.15(-4.64%)
Aug 01, 2023 3.179 3.199 3.111 3.179 33,228 +0.00(+0.00%)
Jul 31, 2023 3.150 3.248 3.150 3.179 91,494 +0.04(+1.25%)
Jul 28, 2023 3.081 3.150 3.081 3.140 28,133 +0.02(+0.63%)
Jul 27, 2023 3.130 3.170 3.101 3.120 20,743 +0.03(+0.96%)
Jul 26, 2023 3.150 3.179 3.091 3.091 32,393 -0.06(-1.87%)
Jul 25, 2023 3.120 3.189 3.089 3.150 74,891 +0.02(+0.63%)
Jul 24, 2023 3.140 3.140 3.083 3.130 35,241 +0.05(+1.60%)
Jul 21, 2023 3.130 3.150 3.081 3.081 37,779 -0.04(-1.26%)
Jul 20, 2023 3.150 3.150 3.052 3.120 34,469 -0.02(-0.63%)
Jul 19, 2023 3.061 3.150 3.058 3.140 61,495 +0.10(+3.24%)
Jul 18, 2023 2.933 3.071 2.874 3.042 84,427 +0.10(+3.34%)
Jul 17, 2023 3.002 3.022 2.943 2.943 29,582 -0.07(-2.29%)
Jul 14, 2023 3.032 3.071 2.933 3.012 119,324 -0.05(-1.61%)
Jul 13, 2023 3.081 3.160 2.953 3.061 91,493 -0.02(-0.64%)
Jul 12, 2023 3.209 3.238 3.052 3.081 139,656 -0.07(-2.19%)
Jul 11, 2023 3.111 3.189 3.071 3.150 41,112 +0.07(+2.24%)
Jul 10, 2023 3.130 3.140 3.075 3.081 31,199 -0.05(-1.57%)
Jul 07, 2023 2.953 3.140 2.953 3.130 41,323 +0.16(+5.30%)
Jul 06, 2023 2.963 2.992 2.904 2.973 40,386 -0.01(-0.33%)
Jul 05, 2023 3.012 3.012 2.953 2.983 48,498 -0.05(-1.62%)
Jul 03, 2023 3.032 3.071 3.002 3.032 17,904 -0.04(-1.28%)
Jun 30, 2023 3.012 3.071 2.955 3.071 68,810 +0.10(+3.31%)
Jun 29, 2023 2.884 3.002 2.874 2.973 37,469 +0.08(+2.72%)
Jun 28, 2023 2.825 2.914 2.807 2.894 31,747 +0.06(+2.08%)
Jun 27, 2023 2.914 2.914 2.828 2.835 120,165 -0.09(-3.03%)
Jun 26, 2023 2.825 2.953 2.776 2.924 140,197 -0.01(-0.34%)
Jun 23, 2023 2.963 2.973 2.845 2.933 147,389 -0.09(-2.93%)
Jun 22, 2023 3.061 3.061 2.983 3.022 71,381 -0.07(-2.23%)
Jun 21, 2023 3.199 3.219 3.081 3.091 130,534 -0.15(-4.56%)
Jun 20, 2023 3.357 3.367 3.140 3.239 142,285 -0.13(-3.80%)
Jun 16, 2023 3.111 3.367 3.094 3.367 231,365 +0.28(+8.92%)
Jun 15, 2023 3.002 3.111 2.953 3.091 141,279 +0.53(+20.89%)
May 08, 2023 2.625 2.674 2.547 2.557 34,863 -0.01(-0.38%)
May 05, 2023 2.547 2.625 2.508 2.567 95,077 +0.07(+2.73%)
May 04, 2023 2.508 2.513 2.459 2.498 60,338 +0.04(+1.59%)
May 03, 2023 2.537 2.557 2.450 2.459 143,325 -0.09(-3.45%)
May 02, 2023 2.684 2.708 2.459 2.547 96,409 -0.13(-4.74%)
May 01, 2023 2.674 2.737 2.654 2.674 58,849 +0.03(+1.11%)
Apr 28, 2023 2.576 2.703 2.567 2.645 50,476 +0.08(+3.04%)
Apr 27, 2023 2.596 2.625 2.557 2.567 62,251 -0.02(-0.75%)
Apr 26, 2023 2.547 2.694 2.547 2.586 71,799 +0.04(+1.53%)
Apr 25, 2023 2.547 2.654 2.537 2.547 91,260 -0.03(-1.14%)
Apr 24, 2023 2.547 2.606 2.547 2.576 39,023 +0.01(+0.38%)
Apr 21, 2023 2.567 2.596 2.547 2.567 46,162 +0.00(+0.00%)
Apr 20, 2023 2.654 2.712 2.557 2.567 67,700 -0.08(-2.95%)
Apr 19, 2023 2.674 2.713 2.645 2.645 60,874 -0.03(-1.09%)
Apr 18, 2023 2.723 2.746 2.674 2.674 74,367 -0.05(-1.79%)
Apr 17, 2023 2.762 2.772 2.713 2.723 111,996 -0.02(-0.71%)
Apr 14, 2023 2.674 2.791 2.664 2.742 119,289 +0.10(+3.69%)
Apr 13, 2023 2.703 2.772 2.645 2.645 64,789 -0.05(-1.81%)
Apr 12, 2023 2.674 2.762 2.673 2.694 132,547 +0.05(+1.85%)
Apr 11, 2023 2.576 2.694 2.576 2.645 100,670 +0.07(+2.65%)
Apr 10, 2023 2.537 2.615 2.537 2.576 52,125 +0.04(+1.54%)
Apr 06, 2023 2.596 2.641 2.518 2.537 72,583 -0.10(-3.70%)
Apr 05, 2023 2.547 2.645 2.537 2.635 136,186 +0.10(+3.85%)
Apr 04, 2023 2.723 2.723 2.520 2.537 78,345 -0.12(-4.41%)
Apr 03, 2023 2.645 2.689 2.528 2.654 187,907 +0.10(+3.82%)
Mar 31, 2023 2.684 2.705 2.537 2.557 145,777 -0.09(-3.32%)
Mar 30, 2023 2.615 2.680 2.576 2.645 155,917 +0.09(+3.44%)
Mar 29, 2023 2.537 2.606 2.479 2.557 86,702 +0.04(+1.55%)
Mar 28, 2023 2.469 2.557 2.469 2.518 47,579 +0.05(+1.98%)
Mar 27, 2023 2.391 2.518 2.381 2.469 94,082 +0.09(+3.69%)
Mar 24, 2023 2.381 2.415 2.352 2.381 71,178 -0.02(-0.81%)
Mar 23, 2023 2.440 2.528 2.401 2.401 161,063 -0.03(-1.20%)
Mar 22, 2023 2.450 2.537 2.420 2.430 188,539 -0.01(-0.40%)
Mar 21, 2023 2.430 2.528 2.411 2.440 160,621 +0.05(+2.04%)
Mar 20, 2023 2.342 2.450 2.342 2.391 205,727 +0.07(+2.94%)
Mar 17, 2023 2.401 2.430 2.303 2.323 124,093 -0.09(-3.64%)
Mar 16, 2023 2.352 2.440 2.274 2.411 170,755 +0.04(+1.65%)
Mar 15, 2023 2.450 2.491 2.323 2.371 303,760 -0.20(-7.95%)
Mar 14, 2023 2.508 2.654 2.508 2.576 204,365 +0.08(+3.12%)
Mar 13, 2023 2.537 2.596 2.469 2.498 190,095 -0.07(-2.66%)
Mar 10, 2023 2.635 2.684 2.567 2.567 267,702 -0.10(-3.66%)
Mar 09, 2023 2.781 2.830 2.654 2.664 162,710 -0.11(-3.87%)
Mar 08, 2023 2.762 2.820 2.674 2.772 190,279 +0.01(+0.35%)
Mar 07, 2023 2.820 2.840 2.742 2.762 110,072 -0.05(-1.74%)
Mar 06, 2023 2.908 2.918 2.781 2.811 216,703 -0.12(-4.00%)
Mar 03, 2023 2.869 2.967 2.869 2.928 134,072 +0.06(+2.04%)
Mar 02, 2023 2.830 2.908 2.801 2.869 146,490 +0.05(+1.73%)
Mar 01, 2023 2.840 2.918 2.811 2.820 112,525 +0.02(+0.70%)
Feb 28, 2023 2.918 2.928 2.801 2.801 169,153 -0.09(-3.04%)
Feb 27, 2023 2.898 2.967 2.889 2.889 131,332 +0.00(+0.00%)
Feb 24, 2023 2.820 2.898 2.801 2.889 103,191 +0.02(+0.68%)
Feb 23, 2023 2.908 2.909 2.830 2.869 63,407 +0.01(+0.34%)
Feb 22, 2023 2.879 2.938 2.830 2.859 125,408 -0.05(-1.68%)
Feb 21, 2023 2.898 2.928 2.830 2.908 231,273 -0.02(-0.67%)
Feb 17, 2023 2.977 2.986 2.879 2.928 236,717 -0.05(-1.64%)
Feb 16, 2023 3.016 3.074 2.977 2.977 136,490 -0.04(-1.21%)
Feb 15, 2023 3.003 3.071 2.984 3.013 194,079 -0.01(-0.32%)
Feb 14, 2023 2.965 3.062 2.965 3.023 134,527 +0.01(+0.32%)
Feb 13, 2023 3.100 3.100 2.955 3.013 190,570 -0.08(-2.51%)
Feb 10, 2023 3.023 3.149 2.926 3.091 188,104 +0.17(+5.98%)
Feb 09, 2023 3.197 3.226 2.829 2.916 593,657 -0.30(-9.34%)
Feb 08, 2023 3.313 3.323 3.120 3.217 184,822 -0.05(-1.48%)
Feb 07, 2023 3.236 3.265 3.168 3.265 162,982 +0.07(+2.12%)
Feb 06, 2023 3.352 3.386 3.168 3.197 225,061 -0.16(-4.62%)
Feb 03, 2023 3.391 3.448 3.323 3.352 105,221 -0.03(-0.86%)
Feb 02, 2023 3.498 3.536 3.337 3.381 167,559 -0.11(-3.06%)
Feb 01, 2023 3.468 3.498 3.352 3.488 219,226 -0.01(-0.28%)
Jan 31, 2023 3.536 3.580 3.439 3.498 156,720 +0.00(+0.00%)
Jan 30, 2023 3.672 3.672 3.468 3.498 219,644 -0.19(-5.25%)
Jan 27, 2023 3.730 3.749 3.643 3.691 83,001 -0.05(-1.30%)
Jan 26, 2023 3.788 3.788 3.701 3.740 71,861 -0.02(-0.52%)
Jan 25, 2023 3.682 3.788 3.662 3.759 149,463 +0.06(+1.57%)
Jan 24, 2023 3.759 3.759 3.653 3.701 112,269 -0.01(-0.26%)
Jan 23, 2023 3.798 3.798 3.673 3.711 119,309 -0.05(-1.29%)
Jan 20, 2023 3.798 3.827 3.701 3.759 109,265 -0.04(-1.02%)
Jan 19, 2023 3.691 3.798 3.672 3.798 73,981 +0.11(+2.89%)
Jan 18, 2023 3.895 3.895 3.662 3.691 164,826 -0.25(-6.39%)
Jan 17, 2023 3.895 3.943 3.827 3.943 251,472 +0.07(+1.75%)
Jan 13, 2023 3.885 3.963 3.769 3.875 264,898 +0.01(+0.25%)
Jan 12, 2023 3.866 3.904 3.837 3.866 93,314 +0.01(+0.25%)
Jan 11, 2023 3.866 3.866 3.769 3.856 100,131 +0.06(+1.53%)
Jan 10, 2023 3.788 3.798 3.711 3.798 105,260 +0.04(+1.03%)
Jan 09, 2023 3.779 3.827 3.701 3.759 173,181 +0.08(+2.11%)
Jan 06, 2023 3.565 3.738 3.536 3.682 117,130 +0.17(+4.97%)
Jan 05, 2023 3.585 3.624 3.507 3.507 85,313 -0.16(-4.23%)
Jan 04, 2023 3.488 3.662 3.488 3.662 102,284 +0.06(+1.61%)
Jan 03, 2023 3.769 3.811 3.468 3.604 198,704 -0.16(-4.37%)
Dec 30, 2022 3.837 3.837 3.711 3.769 68,601 -0.03(-0.77%)
Dec 29, 2022 3.643 3.846 3.643 3.798 89,588 +0.16(+4.26%)
Dec 28, 2022 3.817 3.817 3.633 3.643 117,501 -0.16(-4.08%)
Dec 27, 2022 3.895 3.895 3.730 3.798 63,378 -0.05(-1.26%)
Dec 23, 2022 3.779 3.856 3.722 3.846 74,648 +0.13(+3.39%)
Dec 22, 2022 3.866 3.866 3.624 3.720 89,195 -0.13(-3.27%)
Dec 21, 2022 3.827 3.914 3.715 3.846 94,864 +0.08(+2.06%)
Dec 20, 2022 3.556 3.769 3.517 3.769 141,758 +0.19(+5.42%)
Dec 19, 2022 3.904 3.914 3.546 3.575 264,017 -0.30(-7.75%)
Dec 16, 2022 3.895 4.011 3.808 3.875 201,798 -0.15(-3.61%)
Dec 15, 2022 3.662 4.059 3.604 4.021 276,613 +0.34(+9.21%)
Dec 14, 2022 3.633 3.779 3.507 3.682 508,433 +0.18(+5.26%)
Dec 13, 2022 3.430 3.604 3.401 3.498 652,747 +0.10(+2.85%)
Dec 12, 2022 3.323 3.420 3.255 3.401 236,182 +0.11(+3.24%)
Dec 09, 2022 3.294 3.391 3.226 3.294 146,864 +0.02(+0.59%)
Dec 08, 2022 3.372 3.391 3.275 3.275 137,350 -0.02(-0.59%)
Dec 07, 2022 3.420 3.425 3.284 3.294 212,237 -0.08(-2.30%)
Dec 06, 2022 3.381 3.449 3.343 3.372 178,982 -0.04(-1.14%)
Dec 05, 2022 3.604 3.846 3.362 3.410 326,920 -0.13(-3.56%)
Dec 02, 2022 3.507 3.589 3.498 3.536 93,643 -0.02(-0.55%)
Dec 01, 2022 3.527 3.608 3.517 3.556 119,434 +0.06(+1.66%)
Nov 30, 2022 3.594 3.594 3.498 3.498 90,009 -0.03(-0.82%)
Nov 29, 2022 3.565 3.599 3.488 3.527 102,944 +0.01(+0.28%)
Nov 28, 2022 3.517 3.643 3.468 3.517 102,978 -0.07(-1.89%)
Nov 25, 2022 3.507 3.624 3.507 3.585 100,590 +0.08(+2.21%)
Nov 23, 2022 3.488 3.585 3.488 3.507 102,706 -0.04(-1.09%)
Nov 22, 2022 3.536 3.623 3.498 3.546 88,372 +0.07(+1.95%)
Nov 21, 2022 3.411 3.478 3.228 3.478 308,836 +0.04(+1.12%)
Nov 18, 2022 3.420 3.565 3.416 3.440 160,584 -0.06(-1.65%)
Nov 17, 2022 3.555 3.561 3.440 3.497 138,186 -0.09(-2.42%)
Nov 16, 2022 3.632 3.671 3.546 3.584 241,925 -0.13(-3.38%)
Nov 15, 2022 3.575 3.738 3.497 3.709 229,943 +0.13(+3.49%)
Nov 14, 2022 3.632 3.681 3.565 3.584 260,726 -0.09(-2.36%)
Nov 11, 2022 3.864 3.888 3.661 3.671 313,983 -0.10(-2.56%)
Nov 10, 2022 3.690 3.810 3.632 3.767 155,527 +0.13(+3.44%)
Nov 09, 2022 3.892 3.892 3.584 3.642 207,189 -0.31(-7.80%)
Nov 08, 2022 4.210 4.210 3.883 3.950 225,214 -0.20(-4.87%)
Nov 07, 2022 3.970 4.182 3.921 4.153 341,259 +0.23(+5.90%)
Nov 04, 2022 3.979 4.085 3.806 3.921 122,354 +0.13(+3.56%)
Nov 03, 2022 3.709 3.854 3.681 3.787 87,617 +0.02(+0.51%)
Nov 02, 2022 3.892 3.921 3.738 3.767 118,321 -0.15(-3.93%)
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.