Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.