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

PHX Minerals Inc. Common Stock (NY: PHX )

3.790 -0.030 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.850 3.930 3.780 3.790 91,853 -0.04(-1.04%)
Dec 19, 2024 3.790 3.890 3.710 3.830 91,171 +0.05(+1.32%)
Dec 18, 2024 3.900 3.965 3.780 3.780 74,406 -0.10(-2.58%)
Dec 17, 2024 3.840 3.920 3.750 3.880 136,381 -0.09(-2.27%)
Dec 16, 2024 4.000 4.030 3.924 3.970 158,170 -0.04(-1.00%)
Dec 13, 2024 4.010 4.060 3.930 4.010 100,658 -0.02(-0.50%)
Dec 12, 2024 3.990 4.080 3.930 4.030 220,104 +0.18(+4.68%)
Dec 11, 2024 3.880 3.900 3.823 3.850 172,217 -0.03(-0.77%)
Dec 10, 2024 3.900 3.920 3.830 3.880 78,360 +0.00(+0.00%)
Dec 09, 2024 3.810 3.910 3.810 3.880 84,176 +0.07(+1.84%)
Dec 06, 2024 3.940 3.940 3.780 3.810 126,248 -0.07(-1.80%)
Dec 05, 2024 3.930 3.930 3.830 3.880 70,151 +0.03(+0.78%)
Dec 04, 2024 3.920 3.954 3.791 3.850 56,085 -0.07(-1.79%)
Dec 03, 2024 3.870 3.980 3.830 3.920 126,693 +0.07(+1.82%)
Dec 02, 2024 3.860 3.890 3.820 3.850 59,376 +0.04(+1.05%)
Nov 29, 2024 3.770 3.820 3.710 3.810 30,225 +0.09(+2.42%)
Nov 27, 2024 3.790 3.820 3.720 3.720 43,252 -0.10(-2.62%)
Nov 26, 2024 3.880 3.880 3.710 3.820 49,134 -0.02(-0.52%)
Nov 25, 2024 3.840 3.880 3.810 3.840 94,240 +0.03(+0.79%)
Nov 22, 2024 3.750 3.840 3.720 3.810 132,687 +0.07(+1.87%)
Nov 21, 2024 3.710 3.750 3.623 3.740 78,509 +0.08(+2.19%)
Nov 20, 2024 3.561 3.660 3.531 3.660 56,331 +0.14(+3.93%)
Nov 19, 2024 3.541 3.660 3.522 3.522 44,180 +0.00(+0.00%)
Nov 18, 2024 3.670 3.719 3.522 3.522 58,102 -0.15(-4.04%)
Nov 15, 2024 3.660 3.690 3.601 3.670 57,908 +0.01(+0.27%)
Nov 14, 2024 3.363 3.660 3.363 3.660 71,873 +0.30(+8.82%)
Nov 13, 2024 3.274 3.383 3.274 3.363 19,359 +0.06(+1.80%)
Nov 12, 2024 3.512 3.512 3.284 3.304 62,777 -0.01(-0.30%)
Nov 11, 2024 3.452 3.452 3.314 3.314 34,179 -0.09(-2.62%)
Nov 08, 2024 3.452 3.459 3.373 3.403 16,325 -0.06(-1.71%)
Nov 07, 2024 3.264 3.507 3.264 3.462 34,696 +0.00(+0.00%)
Nov 06, 2024 3.660 3.660 3.413 3.462 25,133 +0.04(+1.16%)
Nov 05, 2024 3.423 3.482 3.423 3.423 21,193 +0.02(+0.58%)
Nov 04, 2024 3.353 3.442 3.324 3.403 37,801 +0.02(+0.58%)
Nov 01, 2024 3.601 3.601 3.363 3.383 57,967 -0.19(-5.26%)
Oct 31, 2024 3.611 3.611 3.541 3.571 19,651 -0.03(-0.82%)
Oct 30, 2024 3.522 3.601 3.502 3.601 29,770 +0.07(+1.96%)
Oct 29, 2024 3.611 3.640 3.492 3.531 42,945 -0.06(-1.65%)
Oct 28, 2024 3.601 3.601 3.571 3.591 65,038 -0.06(-1.63%)
Oct 25, 2024 3.670 3.670 3.630 3.650 55,691 +0.01(+0.27%)
Oct 24, 2024 3.640 3.640 3.546 3.640 42,808 +0.03(+0.82%)
Oct 23, 2024 3.591 3.611 3.482 3.611 28,318 +0.03(+0.83%)
Oct 22, 2024 3.620 3.627 3.502 3.581 64,941 -0.01(-0.28%)
Oct 21, 2024 3.650 3.670 3.591 3.591 35,188 -0.05(-1.36%)
Oct 18, 2024 3.700 3.700 3.630 3.640 30,796 -0.03(-0.81%)
Oct 17, 2024 3.650 3.670 3.576 3.670 39,954 +0.05(+1.37%)
Oct 16, 2024 3.650 3.660 3.591 3.620 44,674 -0.01(-0.27%)
Oct 15, 2024 3.620 3.690 3.571 3.630 232,928 +0.16(+4.56%)
Oct 14, 2024 3.462 3.492 3.457 3.472 110,395 -0.01(-0.28%)
Oct 11, 2024 3.432 3.482 3.383 3.482 71,798 +0.05(+1.44%)
Oct 10, 2024 3.432 3.432 3.408 3.432 17,538 +0.00(+0.00%)
Oct 09, 2024 3.432 3.432 3.363 3.432 134,204 +0.02(+0.58%)
Oct 08, 2024 3.353 3.413 3.343 3.413 53,517 +0.05(+1.47%)
Oct 07, 2024 3.353 3.373 3.334 3.363 65,505 +0.00(+0.00%)
Oct 04, 2024 3.403 3.403 3.358 3.363 53,419 +0.00(+0.00%)
Oct 03, 2024 3.373 3.413 3.353 3.363 69,998 +0.02(+0.59%)
Oct 02, 2024 3.363 3.363 3.285 3.343 40,946 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.