Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 8.432 8.622 8.374 8.602 39,619 +0.15(+1.76%)
Nov 27, 2009 8.399 8.515 8.399 8.453 36,333 -0.38(-4.27%)
Nov 25, 2009 9.198 9.198 8.776 8.829 51,635 -0.32(-3.53%)
Nov 24, 2009 9.161 9.185 9.049 9.152 27,781 -0.02(-0.27%)
Nov 23, 2009 9.040 9.310 8.992 9.177 83,125 +0.22(+2.45%)
Nov 20, 2009 8.622 8.958 8.598 8.958 66,729 +0.19(+2.17%)
Nov 19, 2009 8.515 8.776 8.502 8.767 62,518 +0.14(+1.68%)
Nov 18, 2009 8.651 8.680 8.486 8.622 63,197 -0.01(-0.14%)
Nov 17, 2009 8.498 8.685 8.498 8.635 50,045 +0.07(+0.77%)
Nov 16, 2009 8.473 8.672 8.469 8.569 82,441 +0.21(+2.53%)
Nov 13, 2009 8.275 8.651 8.237 8.357 84,441 +0.08(+0.95%)
Nov 12, 2009 8.337 8.349 8.258 8.279 63,402 -0.11(-1.33%)
Nov 11, 2009 8.415 8.465 8.268 8.391 106,094 +0.04(+0.50%)
Nov 10, 2009 8.304 8.457 8.304 8.349 24,943 -0.06(-0.69%)
Nov 09, 2009 8.357 8.606 8.304 8.407 35,876 +0.13(+1.55%)
Nov 06, 2009 8.386 8.424 8.158 8.279 15,666 -0.20(-2.39%)
Nov 05, 2009 8.246 8.482 8.097 8.482 68,132 +0.37(+4.54%)
Nov 04, 2009 8.424 8.490 8.113 8.113 46,491 -0.28(-3.31%)
Nov 03, 2009 8.146 8.391 8.117 8.391 81,209 +0.19(+2.27%)
Nov 02, 2009 8.163 8.254 8.055 8.204 34,661 +0.07(+0.81%)
Oct 30, 2009 8.117 8.213 8.072 8.138 67,721 -0.02(-0.25%)
Oct 29, 2009 8.180 8.192 8.105 8.159 22,829 +0.07(+0.87%)
Oct 28, 2009 8.188 8.188 7.890 8.088 46,132 -0.11(-1.36%)
Oct 27, 2009 8.184 8.465 8.155 8.200 27,047 +0.04(+0.46%)
Oct 26, 2009 8.349 8.444 8.142 8.163 29,107 -0.19(-2.33%)
Oct 23, 2009 8.366 8.403 8.300 8.357 40,249 -0.03(-0.35%)
Oct 22, 2009 8.316 8.386 8.283 8.386 43,595 +0.02(+0.30%)
Oct 21, 2009 8.511 8.647 8.324 8.362 59,790 -0.22(-2.51%)
Oct 20, 2009 8.523 8.577 8.523 8.577 35,055 -0.17(-1.94%)
Oct 19, 2009 8.891 8.891 8.672 8.747 29,363 -0.07(-0.75%)
Oct 16, 2009 8.945 8.945 8.747 8.813 77,100 -0.14(-1.62%)
Oct 15, 2009 8.883 9.024 8.776 8.958 41,271 -0.05(-0.55%)
Oct 14, 2009 8.593 9.140 8.593 9.007 35,137 +0.31(+3.62%)
Oct 13, 2009 9.049 9.049 8.507 8.693 15,869 -0.35(-3.89%)
Oct 12, 2009 9.115 9.115 9.045 9.045 8,619 +0.11(+1.20%)
Oct 09, 2009 8.817 9.024 8.817 8.937 19,683 +0.14(+1.55%)
Oct 08, 2009 8.891 9.107 8.800 8.800 31,340 +0.04(+0.43%)
Oct 07, 2009 8.672 8.776 8.593 8.763 19,664 +0.05(+0.62%)
Oct 06, 2009 8.821 8.941 8.569 8.709 26,955 +0.00(+0.00%)
Oct 05, 2009 8.428 8.792 8.242 8.709 19,350 +0.33(+3.90%)
Oct 02, 2009 8.275 8.569 8.072 8.382 29,777 +0.14(+1.71%)
Oct 01, 2009 8.780 8.780 8.242 8.242 38,838 -0.60(-6.79%)
Sep 30, 2009 9.082 9.082 8.718 8.842 29,941 -0.19(-2.06%)
Sep 29, 2009 8.894 9.181 8.894 9.028 22,848 -0.17(-1.80%)
Sep 28, 2009 8.970 9.210 8.945 9.194 29,767 +0.28(+3.16%)
Sep 25, 2009 9.065 9.065 8.842 8.912 21,321 -0.18(-1.96%)
Sep 24, 2009 9.028 9.132 8.838 9.090 25,382 +0.10(+1.15%)
Sep 23, 2009 8.958 9.148 8.784 8.987 42,302 -0.02(-0.28%)
Sep 22, 2009 9.405 9.405 9.007 9.012 52,241 -0.24(-2.64%)
Sep 21, 2009 9.190 9.343 9.065 9.256 25,194 -0.02(-0.27%)
Sep 18, 2009 9.272 9.355 9.198 9.281 65,791 -0.03(-0.36%)
Sep 17, 2009 9.463 9.620 9.224 9.314 30,332 +0.07(+0.72%)
Sep 16, 2009 9.214 9.682 9.185 9.247 29,400 +0.06(+0.63%)
Sep 15, 2009 8.991 9.376 8.987 9.190 46,501 +0.19(+2.16%)
Sep 14, 2009 8.825 9.127 8.784 8.995 44,044 +0.12(+1.40%)
Sep 11, 2009 8.974 9.094 8.821 8.871 25,015 -0.10(-1.15%)
Sep 10, 2009 9.036 9.045 8.792 8.974 29,685 -0.10(-1.14%)
Sep 09, 2009 9.065 9.107 8.695 9.078 37,444 -0.02(-0.27%)
Sep 08, 2009 9.272 9.285 8.937 9.103 43,617 -0.02(-0.18%)
Sep 04, 2009 9.082 9.119 8.713 9.119 40,829 -0.02(-0.27%)
Sep 03, 2009 9.210 9.210 8.507 9.144 66,656 +0.04(+0.41%)
Sep 02, 2009 9.272 9.351 8.958 9.107 39,237 -0.16(-1.70%)
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.