ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Phx Minerals Inc (NY: PHX )

3.420 -0.190 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.640 3.640 3.400 3.420 57,341 -0.19(-5.26%)
Oct 31, 2024 3.650 3.650 3.580 3.610 19,439 -0.03(-0.82%)
Oct 30, 2024 3.560 3.640 3.540 3.640 29,449 +0.07(+1.96%)
Oct 29, 2024 3.650 3.680 3.530 3.570 42,481 -0.06(-1.65%)
Oct 28, 2024 3.640 3.640 3.610 3.630 64,335 -0.06(-1.63%)
Oct 25, 2024 3.710 3.710 3.670 3.690 55,089 +0.01(+0.27%)
Oct 24, 2024 3.680 3.680 3.585 3.680 42,346 +0.03(+0.82%)
Oct 23, 2024 3.630 3.650 3.520 3.650 28,012 +0.03(+0.83%)
Oct 22, 2024 3.660 3.667 3.540 3.620 64,239 -0.01(-0.28%)
Oct 21, 2024 3.690 3.710 3.630 3.630 34,808 -0.05(-1.36%)
Oct 18, 2024 3.740 3.740 3.670 3.680 30,464 -0.03(-0.81%)
Oct 17, 2024 3.690 3.710 3.615 3.710 39,523 +0.05(+1.37%)
Oct 16, 2024 3.690 3.700 3.631 3.660 44,192 -0.01(-0.27%)
Oct 15, 2024 3.660 3.730 3.610 3.670 230,410 +0.16(+4.56%)
Oct 14, 2024 3.500 3.530 3.495 3.510 109,202 -0.01(-0.28%)
Oct 11, 2024 3.470 3.520 3.420 3.520 71,022 +0.05(+1.44%)
Oct 10, 2024 3.470 3.470 3.445 3.470 17,349 +0.00(+0.00%)
Oct 09, 2024 3.470 3.470 3.400 3.470 132,754 +0.02(+0.58%)
Oct 08, 2024 3.390 3.450 3.380 3.450 52,939 +0.05(+1.47%)
Oct 07, 2024 3.390 3.410 3.370 3.400 64,797 +0.00(+0.00%)
Oct 04, 2024 3.440 3.440 3.395 3.400 52,842 +0.00(+0.00%)
Oct 03, 2024 3.410 3.450 3.390 3.400 69,242 +0.02(+0.59%)
Oct 02, 2024 3.400 3.400 3.321 3.380 40,504 +0.00(+0.00%)
Oct 01, 2024 3.380 3.400 3.370 3.380 22,598 +0.00(+0.00%)
Sep 30, 2024 3.320 3.380 3.320 3.380 23,800 +0.03(+0.90%)
Sep 27, 2024 3.370 3.370 3.320 3.350 45,327 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.