Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 3.280 3.287 3.240 3.250 25,781 -0.03(-0.91%)
May 30, 2024 3.221 3.330 3.221 3.280 11,987 +0.08(+2.48%)
May 29, 2024 3.369 3.369 3.171 3.201 80,359 -0.16(-4.72%)
May 28, 2024 3.320 3.419 3.320 3.359 71,747 +0.09(+2.73%)
May 24, 2024 3.221 3.310 3.221 3.270 51,791 +0.05(+1.54%)
May 23, 2024 3.240 3.310 3.221 3.221 60,307 -0.02(-0.61%)
May 22, 2024 3.201 3.270 3.191 3.240 51,256 +0.06(+1.87%)
May 21, 2024 3.260 3.290 3.171 3.181 39,881 -0.04(-1.23%)
May 20, 2024 3.201 3.300 3.191 3.221 71,413 +0.05(+1.56%)
May 17, 2024 3.151 3.220 3.151 3.171 22,305 +0.02(+0.63%)
May 16, 2024 3.161 3.216 3.121 3.151 21,415 -0.02(-0.63%)
May 15, 2024 3.161 3.225 3.131 3.171 107,063 +0.02(+0.63%)
May 14, 2024 3.181 3.273 3.131 3.151 37,267 -0.02(-0.63%)
May 13, 2024 3.260 3.279 3.171 3.171 90,691 -0.11(-3.32%)
May 10, 2024 3.270 3.310 3.250 3.280 18,903 +0.01(+0.30%)
May 09, 2024 3.270 3.339 3.221 3.270 80,825 -0.13(-3.79%)
May 08, 2024 3.369 3.419 3.330 3.399 35,236 +0.10(+3.00%)
May 07, 2024 3.349 3.450 3.300 3.300 61,607 -0.06(-1.77%)
May 06, 2024 3.349 3.419 3.349 3.359 28,246 +0.01(+0.30%)
May 03, 2024 3.300 3.369 3.300 3.349 8,173 +0.07(+2.11%)
May 02, 2024 3.260 3.339 3.221 3.280 44,182 +0.02(+0.61%)
May 01, 2024 3.330 3.344 3.260 3.260 34,478 -0.06(-1.79%)
Apr 30, 2024 3.330 3.409 3.320 3.320 21,302 -0.07(-2.05%)
Apr 29, 2024 3.369 3.409 3.369 3.389 13,395 +0.02(+0.59%)
Apr 26, 2024 3.409 3.409 3.330 3.369 24,509 -0.06(-1.73%)
Apr 25, 2024 3.458 3.498 3.399 3.429 57,745 -0.07(-1.98%)
Apr 24, 2024 3.320 3.508 3.320 3.498 66,949 +0.20(+6.01%)
Apr 23, 2024 3.339 3.359 3.280 3.300 22,724 -0.02(-0.60%)
Apr 22, 2024 3.419 3.428 3.320 3.320 33,871 -0.07(-2.05%)
Apr 19, 2024 3.290 3.399 3.280 3.389 20,682 +0.11(+3.32%)
Apr 18, 2024 3.171 3.280 3.171 3.280 40,574 +0.13(+4.09%)
Apr 17, 2024 3.201 3.221 3.151 3.151 44,540 -0.05(-1.55%)
Apr 16, 2024 3.221 3.221 3.201 3.201 30,997 -0.03(-0.92%)
Apr 15, 2024 3.300 3.300 3.221 3.230 17,312 -0.04(-1.21%)
Apr 12, 2024 3.330 3.369 3.240 3.270 46,457 -0.05(-1.49%)
Apr 11, 2024 3.280 3.320 3.270 3.320 24,808 +0.01(+0.30%)
Apr 10, 2024 3.330 3.330 3.221 3.310 40,533 -0.08(-2.34%)
Apr 09, 2024 3.468 3.468 3.369 3.389 19,352 -0.04(-1.16%)
Apr 08, 2024 3.468 3.478 3.429 3.429 61,159 -0.03(-0.86%)
Apr 05, 2024 3.468 3.468 3.419 3.458 45,673 +0.02(+0.58%)
Apr 04, 2024 3.369 3.439 3.359 3.439 40,302 +0.06(+1.76%)
Apr 03, 2024 3.379 3.419 3.349 3.379 52,503 +0.00(+0.00%)
Apr 02, 2024 3.369 3.419 3.349 3.379 51,910 +0.00(+0.00%)
Apr 01, 2024 3.379 3.389 3.330 3.379 36,263 +0.00(+0.00%)
Mar 28, 2024 3.369 3.382 3.325 3.379 51,555 +0.09(+2.71%)
Mar 27, 2024 3.201 3.330 3.201 3.290 84,864 +0.06(+1.84%)
Mar 26, 2024 3.151 3.270 3.112 3.230 62,787 +0.11(+3.49%)
Mar 25, 2024 3.131 3.216 3.092 3.121 73,317 +0.00(+0.00%)
Mar 22, 2024 3.042 3.121 3.042 3.121 51,459 +0.09(+2.94%)
Mar 21, 2024 3.052 3.062 3.022 3.032 48,176 -0.03(-0.97%)
Mar 20, 2024 2.983 3.072 2.983 3.062 39,894 +0.07(+2.32%)
Mar 19, 2024 2.983 3.053 2.983 2.993 72,678 +0.00(+0.00%)
Mar 18, 2024 3.032 3.042 2.993 2.993 40,679 -0.03(-0.98%)
Mar 15, 2024 3.003 3.043 2.983 3.022 70,163 +0.02(+0.66%)
Mar 14, 2024 3.042 3.072 2.983 3.003 108,873 +0.00(+0.00%)
Mar 13, 2024 3.042 3.052 2.933 3.003 122,498 +0.00(+0.00%)
Mar 12, 2024 3.022 3.072 3.003 3.003 63,187 +0.01(+0.33%)
Mar 11, 2024 2.993 3.022 2.983 2.993 23,021 -0.02(-0.66%)
Mar 08, 2024 3.072 3.072 2.963 3.012 52,356 -0.01(-0.33%)
Mar 07, 2024 2.993 3.022 2.991 3.022 19,506 +0.02(+0.66%)
Mar 06, 2024 2.993 3.022 2.983 3.003 36,957 +0.03(+1.00%)
Mar 05, 2024 3.003 3.012 2.943 2.973 29,872 -0.01(-0.33%)
Mar 04, 2024 3.052 3.052 2.973 2.983 25,471 -0.05(-1.63%)
Mar 01, 2024 3.072 3.102 3.027 3.032 32,426 -0.01(-0.33%)
Feb 29, 2024 3.072 3.072 3.032 3.042 14,987 +0.03(+0.99%)
Feb 28, 2024 3.003 3.042 2.993 3.012 14,706 -0.03(-0.98%)
Feb 27, 2024 3.032 3.082 3.022 3.042 18,860 +0.00(+0.00%)
Feb 26, 2024 3.003 3.072 2.993 3.042 20,510 +0.01(+0.33%)
Feb 23, 2024 3.042 3.083 3.012 3.032 46,668 -0.02(-0.65%)
Feb 22, 2024 3.032 3.092 3.003 3.052 49,784 +0.02(+0.65%)
Feb 21, 2024 2.933 3.072 2.933 3.032 85,534 +0.11(+3.73%)
Feb 20, 2024 2.933 2.988 2.923 2.923 40,976 -0.03(-1.01%)
Feb 16, 2024 3.082 3.082 2.943 2.953 59,549 -0.10(-3.25%)
Feb 15, 2024 3.003 3.063 3.003 3.052 26,807 +0.04(+1.32%)
Feb 14, 2024 2.943 3.012 2.943 3.012 55,007 +0.07(+2.36%)
Feb 13, 2024 2.973 2.993 2.943 2.943 37,750 -0.03(-1.00%)
Feb 12, 2024 2.953 3.022 2.923 2.973 68,235 +0.01(+0.33%)
Feb 09, 2024 3.003 3.042 2.953 2.963 68,519 -0.05(-1.64%)
Feb 08, 2024 2.973 3.052 2.943 3.012 63,119 +0.02(+0.66%)
Feb 07, 2024 3.003 3.042 2.973 2.993 37,302 -0.02(-0.66%)
Feb 06, 2024 3.032 3.067 3.012 3.012 31,360 +0.00(+0.00%)
Feb 05, 2024 3.012 3.022 2.973 3.012 42,268 -0.04(-1.30%)
Feb 02, 2024 3.062 3.062 2.973 3.052 110,534 -0.03(-0.96%)
Feb 01, 2024 3.072 3.151 2.993 3.082 186,016 -0.08(-2.51%)
Jan 31, 2024 3.171 3.201 3.144 3.161 80,790 -0.02(-0.62%)
Jan 30, 2024 3.181 3.191 3.143 3.181 118,449 +0.02(+0.63%)
Jan 29, 2024 3.201 3.201 3.141 3.161 53,127 -0.06(-1.85%)
Jan 26, 2024 3.221 3.221 3.141 3.221 277,222 -0.02(-0.61%)
Jan 25, 2024 3.221 3.240 3.201 3.240 36,155 +0.04(+1.24%)
Jan 24, 2024 3.171 3.216 3.092 3.201 44,158 +0.03(+0.94%)
Jan 23, 2024 3.201 3.211 3.171 3.171 52,366 -0.05(-1.54%)
Jan 22, 2024 3.211 3.221 3.171 3.221 116,480 -0.01(-0.31%)
Jan 19, 2024 3.141 3.230 3.113 3.230 63,269 +0.07(+2.19%)
Jan 18, 2024 3.072 3.161 3.052 3.161 38,351 +0.08(+2.57%)
Jan 17, 2024 3.201 3.201 3.072 3.082 67,591 -0.12(-3.72%)
Jan 16, 2024 3.290 3.320 3.161 3.201 113,076 -0.16(-4.72%)
Jan 12, 2024 3.280 3.389 3.265 3.359 90,491 +0.12(+3.67%)
Jan 11, 2024 3.211 3.250 3.141 3.240 48,785 +0.07(+2.19%)
Jan 10, 2024 3.201 3.201 3.151 3.171 32,770 -0.05(-1.54%)
Jan 09, 2024 3.201 3.270 3.182 3.221 59,894 -0.01(-0.31%)
Jan 08, 2024 3.191 3.230 3.112 3.230 141,997 +0.06(+1.87%)
Jan 05, 2024 3.151 3.221 3.151 3.171 118,628 +0.01(+0.31%)
Jan 04, 2024 3.191 3.191 3.112 3.161 55,894 +0.03(+0.95%)
Jan 03, 2024 3.221 3.240 3.033 3.131 112,270 -0.12(-3.66%)
Jan 02, 2024 3.230 3.310 3.211 3.250 35,339 +0.06(+1.86%)
Dec 29, 2023 3.300 3.333 3.191 3.191 60,801 -0.11(-3.30%)
Dec 28, 2023 3.280 3.330 3.260 3.300 40,902 +0.04(+1.22%)
Dec 27, 2023 3.280 3.349 3.230 3.260 84,992 -0.06(-1.79%)
Dec 26, 2023 3.359 3.454 3.250 3.320 39,338 +0.00(+0.00%)
Dec 22, 2023 3.429 3.498 3.290 3.320 126,301 -0.02(-0.59%)
Dec 21, 2023 3.320 3.339 3.082 3.339 1,696,345 +0.03(+0.90%)
Dec 20, 2023 3.399 3.429 3.310 3.310 26,799 -0.09(-2.62%)
Dec 19, 2023 3.330 3.409 3.330 3.399 42,283 +0.10(+3.00%)
Dec 18, 2023 3.300 3.367 3.273 3.300 43,571 +0.07(+2.15%)
Dec 15, 2023 3.369 3.389 3.191 3.230 89,852 -0.16(-4.68%)
Dec 14, 2023 3.369 3.468 3.369 3.389 61,702 +0.04(+1.18%)
Dec 13, 2023 3.240 3.359 3.161 3.349 69,647 +0.09(+2.74%)
Dec 12, 2023 3.320 3.320 3.216 3.260 41,189 -0.15(-4.36%)
Dec 11, 2023 3.240 3.429 3.240 3.409 49,788 +0.15(+4.56%)
Dec 08, 2023 3.191 3.336 3.191 3.260 44,641 +0.07(+2.17%)
Dec 07, 2023 3.240 3.359 3.062 3.191 88,194 +0.01(+0.31%)
Dec 06, 2023 3.221 3.287 3.141 3.181 57,732 -0.09(-2.73%)
Dec 05, 2023 3.399 3.399 3.230 3.270 64,262 -0.09(-2.66%)
Dec 04, 2023 3.429 3.488 3.321 3.359 69,058 -0.11(-3.14%)
Dec 01, 2023 3.260 3.468 3.260 3.468 78,304 +0.21(+6.38%)
Nov 30, 2023 3.330 3.448 3.260 3.260 100,417 -0.07(-2.08%)
Nov 29, 2023 3.181 3.379 3.171 3.330 34,660 +0.12(+3.70%)
Nov 28, 2023 3.320 3.342 3.181 3.211 35,542 -0.09(-2.70%)
Nov 27, 2023 3.320 3.399 3.260 3.300 90,612 +0.00(+0.00%)
Nov 24, 2023 3.250 3.320 3.250 3.300 12,437 +0.01(+0.30%)
Nov 22, 2023 3.280 3.359 3.211 3.290 29,053 -0.04(-1.19%)
Nov 21, 2023 3.300 3.349 3.240 3.330 37,341 +0.01(+0.30%)
Nov 20, 2023 3.310 3.398 3.271 3.320 54,429 +0.01(+0.30%)
Nov 17, 2023 3.221 3.320 3.221 3.310 21,901 +0.08(+2.43%)
Nov 16, 2023 3.261 3.349 3.202 3.231 60,137 -0.18(-5.19%)
Nov 15, 2023 3.339 3.428 3.320 3.408 41,876 +0.06(+1.76%)
Nov 14, 2023 3.261 3.369 3.212 3.349 52,372 +0.12(+3.65%)
Nov 13, 2023 3.094 3.231 3.094 3.231 54,187 +0.17(+5.45%)
Nov 10, 2023 3.104 3.104 2.986 3.064 90,321 -0.03(-0.95%)
Nov 09, 2023 3.300 3.300 2.984 3.094 87,301 -0.15(-4.55%)
Nov 08, 2023 3.261 3.261 3.057 3.241 109,974 -0.03(-0.90%)
Nov 07, 2023 3.290 3.329 3.271 3.271 66,021 -0.08(-2.35%)
Nov 06, 2023 3.467 3.496 3.293 3.349 55,330 -0.08(-2.29%)
Nov 03, 2023 3.418 3.487 3.379 3.428 54,200 -0.09(-2.51%)
Nov 02, 2023 3.359 3.526 3.290 3.516 47,562 +0.18(+5.29%)
Nov 01, 2023 3.369 3.418 3.280 3.339 90,690 -0.06(-1.73%)
Oct 31, 2023 3.516 3.521 3.388 3.398 70,286 -0.08(-2.26%)
Oct 30, 2023 3.654 3.654 3.447 3.477 55,453 -0.15(-4.07%)
Oct 27, 2023 3.585 3.654 3.536 3.624 65,778 +0.02(+0.54%)
Oct 26, 2023 3.595 3.604 3.531 3.604 33,167 +0.01(+0.27%)
Oct 25, 2023 3.673 3.673 3.575 3.595 45,014 -0.04(-1.08%)
Oct 24, 2023 3.604 3.693 3.526 3.634 85,855 +0.10(+2.78%)
Oct 23, 2023 3.467 3.595 3.410 3.536 302,852 +0.05(+1.41%)
Oct 20, 2023 3.536 3.536 3.408 3.487 323,256 -0.03(-0.84%)
Oct 19, 2023 3.614 3.619 3.500 3.516 41,691 -0.09(-2.45%)
Oct 18, 2023 3.644 3.732 3.595 3.604 83,832 -0.03(-0.81%)
Oct 17, 2023 3.624 3.742 3.585 3.634 126,421 +0.02(+0.54%)
Oct 16, 2023 3.595 3.654 3.555 3.614 133,178 +0.08(+2.22%)
Oct 13, 2023 3.536 3.673 3.526 3.536 226,756 -0.04(-1.10%)
Oct 12, 2023 3.595 3.683 3.536 3.575 62,009 -0.01(-0.27%)
Oct 11, 2023 3.604 3.689 3.536 3.585 78,327 +0.03(+0.83%)
Oct 10, 2023 3.555 3.673 3.516 3.555 91,558 +0.04(+1.12%)
Oct 09, 2023 3.487 3.634 3.487 3.516 66,435 +0.04(+1.13%)
Oct 06, 2023 3.457 3.585 3.428 3.477 67,798 +0.00(+0.00%)
Oct 05, 2023 3.418 3.604 3.418 3.477 96,254 +0.04(+1.14%)
Oct 04, 2023 3.418 3.506 3.359 3.437 114,211 -0.07(-1.96%)
Oct 03, 2023 3.477 3.575 3.437 3.506 71,662 -0.03(-0.83%)
Oct 02, 2023 3.555 3.565 3.457 3.536 63,871 -0.04(-1.10%)
Sep 29, 2023 3.575 3.575 3.546 3.575 35,106 -0.01(-0.27%)
Sep 28, 2023 3.536 3.644 3.536 3.585 54,231 +0.04(+1.11%)
Sep 27, 2023 3.546 3.614 3.546 3.546 66,814 +0.01(+0.28%)
Sep 26, 2023 3.555 3.683 3.516 3.536 33,491 -0.04(-1.10%)
Sep 25, 2023 3.526 3.644 3.555 3.575 103,184 +0.05(+1.39%)
Sep 22, 2023 3.516 3.536 3.496 3.526 14,089 +0.03(+0.84%)
Sep 21, 2023 3.536 3.536 3.496 3.496 18,010 -0.03(-0.84%)
Sep 20, 2023 3.595 3.634 3.506 3.526 34,411 -0.08(-2.18%)
Sep 19, 2023 3.634 3.654 3.595 3.604 34,838 -0.01(-0.27%)
Sep 18, 2023 3.575 3.663 3.546 3.614 28,614 +0.04(+1.10%)
Sep 15, 2023 3.683 3.683 3.575 3.575 55,525 -0.09(-2.41%)
Sep 14, 2023 3.595 3.673 3.555 3.663 33,190 +0.12(+3.32%)
Sep 13, 2023 3.634 3.654 3.506 3.546 45,157 -0.04(-1.10%)
Sep 12, 2023 3.575 3.688 3.457 3.585 92,709 +0.09(+2.53%)
Sep 11, 2023 3.634 3.644 3.487 3.496 46,036 -0.14(-3.78%)
Sep 08, 2023 3.722 3.821 3.536 3.634 165,064 -0.02(-0.54%)
Sep 07, 2023 3.487 3.683 3.408 3.654 265,430 +0.18(+5.08%)
Sep 06, 2023 3.536 3.565 3.457 3.477 39,798 -0.03(-0.84%)
Sep 05, 2023 3.506 3.604 3.428 3.506 38,812 +0.00(+0.00%)
Sep 01, 2023 3.369 3.565 3.369 3.506 66,325 +0.09(+2.59%)
Aug 31, 2023 3.398 3.477 3.359 3.418 74,495 +0.02(+0.58%)
Aug 30, 2023 3.280 3.428 3.280 3.398 74,548 +0.12(+3.59%)
Aug 29, 2023 3.251 3.290 3.221 3.280 42,754 +0.02(+0.60%)
Aug 28, 2023 3.241 3.398 3.212 3.261 42,790 +0.01(+0.30%)
Aug 25, 2023 3.221 3.251 3.133 3.251 28,293 +0.10(+3.12%)
Aug 24, 2023 3.162 3.172 3.133 3.153 46,206 -0.01(-0.31%)
Aug 23, 2023 3.212 3.251 3.143 3.162 29,436 -0.06(-1.75%)
Aug 22, 2023 3.199 3.287 3.141 3.219 49,051 -0.02(-0.60%)
Aug 21, 2023 3.424 3.434 3.229 3.238 77,609 -0.20(-5.68%)
Aug 18, 2023 3.375 3.463 3.317 3.434 80,364 +0.07(+2.03%)
Aug 17, 2023 3.307 3.404 3.303 3.365 81,142 +0.08(+2.37%)
Aug 16, 2023 3.317 3.365 3.268 3.287 61,594 -0.01(-0.30%)
Aug 15, 2023 3.277 3.336 3.121 3.297 64,248 -0.05(-1.46%)
Aug 14, 2023 3.356 3.356 3.277 3.346 64,453 +0.06(+1.78%)
Aug 11, 2023 3.170 3.356 3.160 3.287 102,431 +0.10(+3.06%)
Aug 10, 2023 3.112 3.199 3.092 3.190 74,397 +0.07(+2.19%)
Aug 09, 2023 2.946 3.190 2.926 3.121 169,092 -0.06(-1.84%)
Aug 08, 2023 3.180 3.219 3.092 3.180 31,606 +0.00(+0.00%)
Aug 07, 2023 3.229 3.238 3.180 3.180 33,396 -0.02(-0.61%)
Aug 04, 2023 3.121 3.297 3.102 3.199 57,667 +0.09(+2.82%)
Aug 03, 2023 3.004 3.160 3.004 3.112 32,749 +0.11(+3.57%)
Aug 02, 2023 3.121 3.174 2.987 3.004 41,360 -0.15(-4.64%)
Aug 01, 2023 3.151 3.170 3.082 3.151 33,532 +0.00(+0.00%)
Jul 31, 2023 3.121 3.219 3.121 3.151 92,331 +0.04(+1.25%)
Jul 28, 2023 3.053 3.121 3.053 3.112 28,391 +0.02(+0.63%)
Jul 27, 2023 3.102 3.141 3.073 3.092 20,933 +0.03(+0.96%)
Jul 26, 2023 3.121 3.151 3.063 3.063 32,689 -0.06(-1.87%)
Jul 25, 2023 3.092 3.160 3.061 3.121 75,576 +0.02(+0.63%)
Jul 24, 2023 3.112 3.112 3.055 3.102 35,564 +0.05(+1.60%)
Jul 21, 2023 3.102 3.121 3.053 3.053 38,125 -0.04(-1.26%)
Jul 20, 2023 3.121 3.121 3.024 3.092 34,785 -0.02(-0.63%)
Jul 19, 2023 3.034 3.121 3.030 3.112 62,057 +0.10(+3.24%)
Jul 18, 2023 2.907 3.043 2.848 3.014 85,200 +0.10(+3.34%)
Jul 17, 2023 2.975 2.995 2.917 2.917 29,853 -0.07(-2.29%)
Jul 14, 2023 3.004 3.043 2.907 2.985 120,415 -0.05(-1.61%)
Jul 13, 2023 3.053 3.131 2.926 3.034 92,330 -0.02(-0.64%)
Jul 12, 2023 3.180 3.209 3.024 3.053 140,933 -0.07(-2.19%)
Jul 11, 2023 3.082 3.160 3.044 3.121 41,488 +0.07(+2.24%)
Jul 10, 2023 3.102 3.112 3.047 3.053 31,485 -0.05(-1.57%)
Jul 07, 2023 2.926 3.112 2.926 3.102 41,700 +0.16(+5.30%)
Jul 06, 2023 2.936 2.965 2.878 2.946 40,755 -0.01(-0.33%)
Jul 05, 2023 2.985 2.985 2.926 2.956 48,941 -0.05(-1.62%)
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.