Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.380
+0.020 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 6, 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 (%)
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%)
Aug 01, 2024
3.222
3.232
3.202
3.232
38,452
-0.01(-0.30%)
Jul 31, 2024
3.261
3.271
3.212
3.242
31,755
+0.03(+0.92%)
Jul 30, 2024
3.212
3.232
3.182
3.212
10,811
-0.03(-0.91%)
Jul 29, 2024
3.291
3.291
3.222
3.242
28,315
-0.01(-0.30%)
Jul 26, 2024
3.192
3.251
3.167
3.251
50,376
+0.05(+1.54%)
Jul 25, 2024
3.222
3.266
3.182
3.202
17,366
-0.05(-1.52%)
Jul 24, 2024
3.340
3.340
3.242
3.251
24,677
-0.09(-2.66%)
Jul 23, 2024
3.192
3.340
3.162
3.340
78,622
+0.14(+4.32%)
Jul 22, 2024
3.212
3.212
3.192
3.202
6,035
+0.00(+0.00%)
Jul 19, 2024
3.242
3.261
3.183
3.202
17,344
-0.04(-1.22%)
Jul 18, 2024
3.291
3.311
3.222
3.242
36,770
-0.06(-1.80%)
Jul 17, 2024
3.261
3.311
3.242
3.301
41,646
+0.07(+2.14%)
Jul 16, 2024
3.182
3.251
3.182
3.232
110,102
+0.02(+0.62%)
Jul 15, 2024
3.242
3.261
3.212
3.212
29,814
-0.05(-1.52%)
Jul 12, 2024
3.242
3.271
3.242
3.261
18,916
+0.01(+0.30%)
Jul 11, 2024
3.321
3.330
3.251
3.251
19,504
-0.07(-2.08%)
Jul 10, 2024
3.242
3.340
3.212
3.321
98,142
+0.10(+3.07%)
Jul 09, 2024
3.212
3.224
3.187
3.222
56,219
+0.08(+2.52%)
Jul 08, 2024
3.212
3.241
3.143
3.143
55,415
-0.06(-1.85%)
Jul 05, 2024
3.143
3.231
3.143
3.202
33,206
-0.01(-0.31%)
Jul 03, 2024
3.232
3.232
3.212
3.212
11,753
+0.00(+0.00%)
Jul 02, 2024
3.212
3.222
3.212
3.212
24,323
-0.01(-0.31%)
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
.