Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.390
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Aug 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:
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 (%)
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
3.380
3.420
3.370
3.410
37,457
+0.01(+0.29%)
Aug 21, 2024
3.360
3.420
3.360
3.400
32,170
+0.03(+0.89%)
Aug 20, 2024
3.390
3.400
3.310
3.370
40,953
-0.05(-1.46%)
Aug 19, 2024
3.400
3.430
3.390
3.420
49,708
+0.03(+0.88%)
Aug 16, 2024
3.390
3.410
3.375
3.390
60,790
+0.00(+0.00%)
Aug 15, 2024
3.350
3.400
3.350
3.390
49,285
+0.04(+1.19%)
Aug 14, 2024
3.290
3.360
3.260
3.350
156,715
+0.09(+2.76%)
Aug 13, 2024
3.250
3.290
3.200
3.260
50,366
+0.01(+0.31%)
Aug 12, 2024
3.250
3.275
3.220
3.250
44,712
+0.00(+0.00%)
Aug 09, 2024
3.270
3.300
3.250
3.250
61,989
-0.12(-3.56%)
Aug 08, 2024
3.310
3.370
3.225
3.370
56,917
+0.12(+3.69%)
Aug 07, 2024
3.210
3.280
3.175
3.250
34,360
+0.14(+4.50%)
Aug 06, 2024
3.190
3.200
3.110
3.110
23,226
-0.04(-1.27%)
Aug 05, 2024
3.110
3.230
3.100
3.150
52,698
-0.10(-3.08%)
Aug 02, 2024
3.240
3.260
3.200
3.250
132,063
-0.02(-0.61%)
Aug 01, 2024
3.260
3.270
3.240
3.270
38,001
-0.01(-0.30%)
Jul 31, 2024
3.300
3.310
3.250
3.280
31,383
+0.03(+0.92%)
Jul 30, 2024
3.250
3.270
3.220
3.250
10,685
-0.03(-0.91%)
Jul 29, 2024
3.330
3.330
3.260
3.280
27,983
-0.01(-0.30%)
Jul 26, 2024
3.230
3.290
3.205
3.290
49,786
+0.05(+1.54%)
Jul 25, 2024
3.260
3.305
3.220
3.240
17,163
-0.05(-1.52%)
Jul 24, 2024
3.380
3.380
3.280
3.290
24,388
-0.09(-2.66%)
Jul 23, 2024
3.230
3.380
3.200
3.380
77,700
+0.14(+4.32%)
Jul 22, 2024
3.250
3.250
3.230
3.240
5,965
+0.00(+0.00%)
Jul 19, 2024
3.280
3.300
3.221
3.240
17,141
-0.04(-1.22%)
Jul 18, 2024
3.330
3.350
3.260
3.280
36,339
-0.06(-1.80%)
Jul 17, 2024
3.300
3.350
3.280
3.340
41,158
+0.07(+2.14%)
Jul 16, 2024
3.220
3.290
3.220
3.270
108,811
+0.02(+0.62%)
Jul 15, 2024
3.280
3.300
3.250
3.250
29,465
-0.05(-1.52%)
Jul 12, 2024
3.280
3.310
3.280
3.300
18,695
+0.01(+0.30%)
Jul 11, 2024
3.360
3.370
3.290
3.290
19,276
-0.07(-2.08%)
Jul 10, 2024
3.280
3.380
3.250
3.360
96,991
+0.10(+3.07%)
Jul 09, 2024
3.250
3.263
3.225
3.260
55,560
+0.08(+2.52%)
Jul 08, 2024
3.250
3.280
3.180
3.180
54,765
-0.06(-1.85%)
Jul 05, 2024
3.180
3.269
3.180
3.240
32,817
-0.01(-0.31%)
Jul 03, 2024
3.270
3.270
3.250
3.250
11,616
+0.00(+0.00%)
Jul 02, 2024
3.250
3.260
3.250
3.250
24,038
-0.01(-0.31%)
Jul 01, 2024
3.290
3.290
3.230
3.260
19,562
+0.00(+0.00%)
Jun 28, 2024
3.260
3.273
3.250
3.260
29,262
+0.00(+0.00%)
Jun 27, 2024
3.290
3.290
3.220
3.260
44,520
+0.00(+0.00%)
Jun 26, 2024
3.210
3.270
3.210
3.260
50,731
+0.02(+0.62%)
Jun 25, 2024
3.150
3.260
3.130
3.240
47,046
+0.05(+1.57%)
Jun 24, 2024
3.130
3.245
3.130
3.190
44,276
+0.06(+1.92%)
Jun 21, 2024
3.140
3.140
3.090
3.130
58,988
+0.00(+0.00%)
Jun 20, 2024
3.150
3.187
3.130
3.130
18,082
-0.02(-0.63%)
Jun 18, 2024
3.190
3.247
3.150
3.150
61,804
-0.03(-0.94%)
Jun 17, 2024
3.200
3.220
3.170
3.180
29,561
-0.03(-0.93%)
Jun 14, 2024
3.230
3.235
3.200
3.210
46,216
-0.01(-0.31%)
Jun 13, 2024
3.240
3.270
3.220
3.220
11,956
+0.00(+0.00%)
Jun 12, 2024
3.310
3.316
3.220
3.220
42,577
-0.05(-1.53%)
Jun 11, 2024
3.310
3.350
3.250
3.270
31,705
+0.02(+0.62%)
Jun 10, 2024
3.250
3.350
3.250
3.250
52,273
+0.00(+0.00%)
Jun 07, 2024
3.250
3.270
3.250
3.250
15,165
+0.00(+0.00%)
Jun 06, 2024
3.250
3.260
3.250
3.250
30,907
+0.02(+0.62%)
Jun 05, 2024
3.220
3.300
3.220
3.230
29,816
+0.01(+0.31%)
Jun 04, 2024
3.250
3.260
3.220
3.220
30,454
-0.06(-1.83%)
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
.