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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 3.260 3.340 3.240 3.280 35,019 +0.06(+1.86%)
Dec 29, 2023 3.330 3.364 3.220 3.220 60,250 -0.11(-3.30%)
Dec 28, 2023 3.310 3.360 3.290 3.330 40,532 +0.04(+1.22%)
Dec 27, 2023 3.310 3.380 3.260 3.290 84,222 -0.06(-1.79%)
Dec 26, 2023 3.390 3.486 3.280 3.350 38,982 +0.00(+0.00%)
Dec 22, 2023 3.460 3.530 3.320 3.350 125,157 -0.02(-0.59%)
Dec 21, 2023 3.350 3.370 3.110 3.370 1,680,971 +0.03(+0.90%)
Dec 20, 2023 3.430 3.460 3.340 3.340 26,557 -0.09(-2.62%)
Dec 19, 2023 3.360 3.440 3.360 3.430 41,900 +0.10(+3.00%)
Dec 18, 2023 3.330 3.398 3.303 3.330 43,177 +0.07(+2.15%)
Dec 15, 2023 3.400 3.420 3.220 3.260 89,038 -0.16(-4.68%)
Dec 14, 2023 3.400 3.500 3.400 3.420 61,143 +0.04(+1.18%)
Dec 13, 2023 3.270 3.390 3.190 3.380 69,016 +0.09(+2.74%)
Dec 12, 2023 3.350 3.350 3.245 3.290 40,816 -0.15(-4.36%)
Dec 11, 2023 3.270 3.460 3.270 3.440 49,337 +0.15(+4.56%)
Dec 08, 2023 3.220 3.367 3.220 3.290 44,237 +0.07(+2.17%)
Dec 07, 2023 3.270 3.390 3.090 3.220 87,395 +0.01(+0.31%)
Dec 06, 2023 3.250 3.317 3.170 3.210 57,209 -0.09(-2.73%)
Dec 05, 2023 3.430 3.430 3.260 3.300 63,680 -0.09(-2.65%)
Dec 04, 2023 3.460 3.520 3.351 3.390 68,433 -0.11(-3.14%)
Dec 01, 2023 3.290 3.500 3.290 3.500 77,595 +0.21(+6.38%)
Nov 30, 2023 3.360 3.480 3.290 3.290 99,507 -0.07(-2.08%)
Nov 29, 2023 3.210 3.410 3.200 3.360 34,346 +0.12(+3.70%)
Nov 28, 2023 3.350 3.373 3.210 3.240 35,220 -0.09(-2.70%)
Nov 27, 2023 3.350 3.430 3.290 3.330 89,791 +0.00(+0.00%)
Nov 24, 2023 3.280 3.350 3.280 3.330 12,325 +0.01(+0.30%)
Nov 22, 2023 3.310 3.390 3.240 3.320 28,790 -0.04(-1.19%)
Nov 21, 2023 3.330 3.380 3.270 3.360 37,003 +0.01(+0.30%)
Nov 20, 2023 3.340 3.429 3.300 3.350 53,935 +0.01(+0.30%)
Nov 17, 2023 3.251 3.350 3.251 3.340 21,702 +0.08(+2.43%)
Nov 16, 2023 3.291 3.380 3.231 3.261 59,592 -0.18(-5.19%)
Nov 15, 2023 3.370 3.459 3.350 3.439 41,497 +0.06(+1.76%)
Nov 14, 2023 3.291 3.400 3.241 3.380 51,897 +0.12(+3.65%)
Nov 13, 2023 3.122 3.261 3.122 3.261 53,696 +0.17(+5.45%)
Nov 10, 2023 3.132 3.132 3.013 3.092 89,502 -0.03(-0.95%)
Nov 09, 2023 3.330 3.330 3.011 3.122 86,509 -0.15(-4.55%)
Nov 08, 2023 3.291 3.291 3.085 3.271 108,977 -0.03(-0.90%)
Nov 07, 2023 3.320 3.360 3.300 3.300 65,422 -0.08(-2.35%)
Nov 06, 2023 3.499 3.528 3.323 3.380 54,828 -0.08(-2.29%)
Nov 03, 2023 3.449 3.518 3.409 3.459 53,709 -0.09(-2.51%)
Nov 02, 2023 3.390 3.558 3.320 3.548 47,131 +0.18(+5.29%)
Nov 01, 2023 3.400 3.449 3.310 3.370 89,868 -0.06(-1.73%)
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%)
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.