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 29, 2009 8.482 8.606 7.903 8.520 68,028 -0.09(-1.01%)
May 28, 2009 8.023 8.644 7.709 8.606 45,573 +0.69(+8.67%)
May 27, 2009 8.230 8.251 7.916 7.920 29,290 -0.36(-4.35%)
May 26, 2009 7.630 8.317 7.630 8.280 59,653 +0.54(+7.00%)
May 22, 2009 8.073 8.189 7.705 7.738 53,997 -0.27(-3.36%)
May 21, 2009 7.750 8.036 7.593 8.007 75,688 -0.12(-1.48%)
May 20, 2009 7.961 8.478 7.961 8.127 71,522 +0.26(+3.26%)
May 19, 2009 8.396 8.396 7.841 7.870 41,711 -0.54(-6.39%)
May 18, 2009 8.247 8.433 7.990 8.408 62,206 +0.32(+3.99%)
May 15, 2009 8.147 8.251 7.870 8.085 85,377 -0.02(-0.26%)
May 14, 2009 7.601 8.160 7.601 8.106 75,800 +0.54(+7.16%)
May 13, 2009 7.544 7.692 7.519 7.564 44,011 -0.20(-2.56%)
May 12, 2009 7.965 8.108 7.746 7.763 71,452 -0.14(-1.83%)
May 11, 2009 8.023 8.222 7.573 7.908 106,740 -0.38(-4.64%)
May 08, 2009 7.457 8.292 7.457 8.292 50,880 +0.69(+9.03%)
May 07, 2009 7.862 7.879 7.498 7.606 51,427 -0.22(-2.75%)
May 06, 2009 7.647 7.821 7.382 7.821 53,823 +0.32(+4.24%)
May 05, 2009 7.573 7.577 7.250 7.502 91,528 -0.14(-1.89%)
May 04, 2009 7.482 7.647 7.432 7.647 50,733 +0.61(+8.64%)
May 01, 2009 7.031 7.382 6.795 7.039 101,278 -0.05(-0.76%)
Apr 30, 2009 7.444 7.498 7.002 7.093 49,432 -0.28(-3.76%)
Apr 29, 2009 7.275 7.444 7.180 7.370 94,756 +0.16(+2.18%)
Apr 28, 2009 6.874 7.275 6.874 7.213 29,066 +0.24(+3.50%)
Apr 27, 2009 6.927 7.242 6.845 6.969 55,699 -0.12(-1.75%)
Apr 24, 2009 6.857 7.279 6.845 7.093 74,849 +0.37(+5.47%)
Apr 23, 2009 7.130 7.142 6.576 6.725 134,299 -0.38(-5.30%)
Apr 22, 2009 7.262 7.432 7.056 7.101 56,229 -0.29(-3.86%)
Apr 21, 2009 6.721 7.386 6.721 7.386 80,478 +0.64(+9.50%)
Apr 20, 2009 7.147 7.147 6.745 6.745 63,178 -0.66(-8.93%)
Apr 17, 2009 7.374 7.444 7.320 7.407 50,970 +0.07(+1.02%)
Apr 16, 2009 7.155 7.444 6.824 7.333 68,908 +0.17(+2.37%)
Apr 15, 2009 6.874 7.192 6.869 7.163 28,057 +0.23(+3.34%)
Apr 14, 2009 7.229 7.258 6.927 6.932 53,146 -0.52(-6.94%)
Apr 13, 2009 7.403 7.568 7.093 7.448 69,090 -0.02(-0.22%)
Apr 09, 2009 7.424 7.568 7.329 7.465 67,363 +0.33(+4.64%)
Apr 08, 2009 6.783 7.134 6.783 7.134 36,390 +0.41(+6.09%)
Apr 07, 2009 6.927 7.238 6.704 6.725 60,905 -0.35(-4.91%)
Apr 06, 2009 6.869 7.134 6.741 7.072 71,979 +0.02(+0.35%)
Apr 03, 2009 7.238 7.324 6.948 7.047 39,804 -0.21(-2.85%)
Apr 02, 2009 7.407 7.651 7.130 7.254 93,117 +0.14(+1.98%)
Apr 01, 2009 6.882 7.211 6.530 7.113 65,373 +0.03(+0.47%)
Mar 31, 2009 7.651 7.651 7.010 7.080 64,537 -0.35(-4.68%)
Mar 30, 2009 6.973 7.502 6.861 7.428 67,823 -0.53(-6.70%)
Mar 26, 2009 7.200 7.961 7.200 7.961 109,470 +0.72(+10.00%)
Mar 25, 2009 7.043 7.630 6.812 7.238 62,477 -0.13(-1.80%)
Mar 24, 2009 7.775 7.854 7.366 7.370 57,907 -0.49(-6.21%)
Mar 23, 2009 7.225 7.858 7.225 7.858 76,614 +1.22(+18.31%)
Mar 20, 2009 7.221 7.444 6.625 6.642 85,401 -0.47(-6.57%)
Mar 19, 2009 7.448 7.448 6.758 7.109 45,897 -0.21(-2.88%)
Mar 18, 2009 6.857 7.436 6.617 7.320 89,219 +0.56(+8.26%)
Mar 17, 2009 5.989 6.762 5.707 6.762 90,186 +0.77(+12.84%)
Mar 16, 2009 6.485 6.534 5.939 5.993 85,039 -0.42(-6.58%)
Mar 13, 2009 6.865 7.113 6.415 6.415 0 -0.38(-5.54%)
Mar 12, 2009 5.873 6.927 5.769 6.791 80,297 +0.90(+15.23%)
Mar 11, 2009 6.228 6.555 5.893 5.893 34,542 -0.30(-4.81%)
Mar 10, 2009 5.658 6.390 5.658 6.191 97,564 +0.74(+13.58%)
Mar 09, 2009 5.757 5.893 5.439 5.451 92,924 -0.27(-4.77%)
Mar 06, 2009 5.852 6.055 5.484 5.724 0 -0.15(-2.60%)
Mar 05, 2009 5.906 6.369 5.608 5.877 153,493 -0.24(-3.99%)
Mar 04, 2009 6.088 6.332 5.852 6.121 130,191 +0.45(+8.03%)
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.