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

Phx Minerals Inc (NY: PHX )

3.200 -0.110 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2008 8.623 10.43 8.556 10.43 143,694 +1.67(+19.05%)
Oct 30, 2008 8.055 8.764 7.805 8.764 33,963 +0.91(+11.58%)
Oct 29, 2008 7.124 8.255 6.991 7.855 50,132 +0.86(+12.36%)
Oct 28, 2008 6.386 6.991 6.093 6.991 79,490 +0.81(+13.02%)
Oct 27, 2008 6.373 6.815 6.185 6.185 64,692 -0.60(-8.80%)
Oct 24, 2008 6.782 7.337 6.678 6.782 65,725 -0.67(-9.01%)
Oct 23, 2008 7.554 7.800 6.949 7.454 44,245 +0.01(+0.17%)
Oct 22, 2008 7.896 8.214 7.229 7.441 52,142 -0.82(-9.90%)
Oct 21, 2008 8.272 8.531 8.138 8.259 34,342 -0.30(-3.46%)
Oct 20, 2008 7.984 8.635 7.984 8.556 39,158 +0.80(+10.27%)
Oct 17, 2008 8.719 8.719 7.433 7.759 100,935 -0.77(-9.05%)
Oct 16, 2008 6.653 8.531 6.473 8.531 52,554 +1.97(+30.11%)
Oct 15, 2008 7.512 7.512 6.557 6.557 35,516 -1.05(-13.78%)
Oct 14, 2008 8.368 8.376 7.408 7.604 56,021 -0.76(-9.08%)
Oct 13, 2008 7.262 8.364 6.886 8.364 142,039 +1.67(+25.02%)
Oct 10, 2008 5.843 6.690 5.739 6.690 82,382 +0.45(+7.22%)
Oct 09, 2008 6.674 6.719 6.048 6.239 107,150 -0.31(-4.78%)
Oct 08, 2008 6.749 6.749 6.419 6.553 186,564 -0.20(-2.91%)
Oct 07, 2008 7.746 7.930 6.649 6.749 112,769 -0.82(-10.86%)
Oct 06, 2008 8.764 8.764 6.807 7.571 149,378 -1.71(-18.44%)
Oct 03, 2008 10.18 10.27 9.190 9.282 0 -0.83(-8.18%)
Oct 02, 2008 10.94 11.12 10.05 10.11 74,801 -1.02(-9.15%)
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.