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

Phx Minerals Inc (NY: PHX )

3.260 +0.010 (+0.31%)
Streaming Delayed Price Updated: 11:20 AM 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, 2010 10.76 10.87 10.67 10.72 37,288 -0.18(-1.61%)
Nov 29, 2010 11.07 11.10 10.74 10.90 34,639 -0.29(-2.62%)
Nov 26, 2010 11.28 11.40 11.14 11.19 13,508 -0.31(-2.69%)
Nov 24, 2010 11.18 11.50 11.50 11.50 20,855 +0.48(+4.37%)
Nov 23, 2010 11.00 11.05 11.00 11.02 19,760 -0.17(-1.53%)
Nov 22, 2010 11.27 11.29 10.94 11.19 16,148 -0.20(-1.73%)
Nov 19, 2010 11.10 11.40 10.94 11.38 23,875 +0.29(+2.60%)
Nov 18, 2010 10.82 11.13 10.77 11.10 20,155 +0.40(+3.71%)
Nov 17, 2010 11.03 11.23 10.59 10.70 14,449 -0.24(-2.21%)
Nov 16, 2010 11.04 11.12 10.86 10.94 40,677 -0.18(-1.65%)
Nov 15, 2010 11.60 11.60 11.12 11.12 21,068 -0.43(-3.72%)
Nov 12, 2010 11.61 11.72 11.49 11.55 21,869 -0.21(-1.77%)
Nov 11, 2010 11.57 11.85 11.49 11.76 8,328 +0.08(+0.71%)
Nov 10, 2010 11.57 11.68 11.40 11.68 40,322 +0.15(+1.30%)
Nov 09, 2010 11.33 11.65 11.32 11.53 32,180 +0.25(+2.26%)
Nov 08, 2010 11.16 11.27 11.10 11.27 16,506 +0.08(+0.71%)
Nov 05, 2010 11.23 11.26 11.00 11.20 23,269 -0.00(-0.04%)
Nov 04, 2010 10.68 11.20 10.68 11.20 33,890 +0.72(+6.89%)
Nov 03, 2010 10.30 10.49 10.29 10.48 17,033 +0.09(+0.84%)
Nov 02, 2010 10.37 10.39 10.18 10.39 25,650 +0.20(+1.97%)
Nov 01, 2010 10.45 10.48 10.18 10.19 115,194 -0.11(-1.09%)
Oct 29, 2010 10.18 10.46 10.18 10.30 11,867 +0.10(+0.98%)
Oct 28, 2010 10.19 10.26 10.09 10.20 10,764 +0.14(+1.41%)
Oct 27, 2010 10.01 10.19 9.969 10.06 19,018 -0.60(-5.63%)
Oct 25, 2010 10.56 10.72 10.56 10.66 7,177 +0.21(+2.04%)
Oct 22, 2010 10.42 10.51 10.30 10.45 10,618 +0.10(+0.97%)
Oct 21, 2010 10.65 10.65 10.21 10.35 28,258 -0.19(-1.78%)
Oct 20, 2010 11.01 11.13 10.53 10.54 25,446 -0.37(-3.37%)
Oct 19, 2010 11.08 11.25 10.72 10.90 28,380 -0.40(-3.58%)
Oct 18, 2010 11.06 11.35 11.06 11.31 22,042 +0.25(+2.22%)
Oct 15, 2010 10.99 11.08 10.94 11.06 55,320 +0.15(+1.34%)
Oct 14, 2010 10.71 10.93 10.68 10.92 16,959 +0.22(+2.07%)
Oct 13, 2010 10.59 10.71 10.45 10.69 30,799 +0.13(+1.26%)
Oct 12, 2010 10.73 10.73 10.39 10.56 11,843 -0.24(-2.20%)
Oct 11, 2010 10.80 10.93 10.74 10.80 6,811 +0.00(+0.00%)
Oct 08, 2010 10.80 10.84 10.45 10.80 24,017 +0.22(+2.05%)
Oct 07, 2010 10.66 10.71 10.41 10.58 340 +0.04(+0.36%)
Oct 06, 2010 10.40 10.69 10.40 10.54 26,925 +0.10(+0.92%)
Oct 05, 2010 10.08 10.51 10.07 10.45 59,763 +0.47(+4.68%)
Oct 04, 2010 10.06 10.11 9.941 9.981 22,171 -0.15(-1.48%)
Oct 01, 2010 10.13 10.34 9.906 10.13 28,898 -0.16(-1.58%)
Sep 30, 2010 10.17 10.34 10.07 10.29 28,428 +0.18(+1.77%)
Sep 29, 2010 9.881 10.12 9.819 10.12 22,509 +0.22(+2.19%)
Sep 28, 2010 10.17 10.25 9.706 9.898 23,106 -0.22(-2.14%)
Sep 27, 2010 10.60 10.60 10.10 10.12 43,180 -0.45(-4.30%)
Sep 24, 2010 9.660 10.62 9.685 10.57 46,795 +0.91(+9.41%)
Sep 23, 2010 9.510 9.660 9.464 9.660 433 +0.03(+0.30%)
Sep 22, 2010 9.819 9.969 9.552 9.631 25,928 -0.20(-2.08%)
Sep 21, 2010 10.28 10.33 9.823 9.835 22,931 -0.48(-4.69%)
Sep 20, 2010 9.781 10.35 9.781 10.32 58,852 +0.66(+6.87%)
Sep 17, 2010 9.656 9.656 9.056 9.656 59,986 +0.33(+3.53%)
Sep 15, 2010 9.473 9.473 9.204 9.327 28,702 -0.17(-1.76%)
Sep 14, 2010 9.869 9.869 9.385 9.493 51,770 -0.39(-3.97%)
Sep 13, 2010 9.239 9.906 9.189 9.886 47,186 +0.73(+7.92%)
Sep 10, 2010 8.964 9.210 8.955 9.160 56,888 +0.28(+3.10%)
Sep 09, 2010 9.156 9.156 8.826 8.884 34,439 -0.15(-1.62%)
Sep 08, 2010 8.797 9.030 8.797 9.030 29,994 +0.25(+2.80%)
Sep 07, 2010 9.151 9.151 8.759 8.784 541 -0.39(-4.23%)
Sep 03, 2010 9.247 9.281 9.026 9.172 26,038 +0.04(+0.46%)
Sep 02, 2010 9.548 9.548 8.972 9.131 268 -0.41(-4.29%)
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.