• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Phx Minerals Inc (NY: PHX )

    3.400 +0.020 (+0.59%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 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.