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

Phx Minerals Inc (NY: PHX )

3.350 -0.050 (-1.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 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 8.472 10.25 8.406 10.25 146,257 +1.64(+19.05%)
Oct 30, 2008 7.914 8.611 7.668 8.611 34,569 +0.89(+11.58%)
Oct 29, 2008 6.999 8.111 6.869 7.717 51,026 +0.85(+12.36%)
Oct 28, 2008 6.274 6.868 5.987 6.868 80,908 +0.79(+13.02%)
Oct 27, 2008 6.261 6.696 6.077 6.077 65,846 -0.59(-8.80%)
Oct 24, 2008 6.663 7.209 6.561 6.663 66,897 -0.66(-9.01%)
Oct 23, 2008 7.422 7.663 6.827 7.323 45,034 +0.01(+0.17%)
Oct 22, 2008 7.758 8.070 7.102 7.311 53,072 -0.80(-9.90%)
Oct 21, 2008 8.127 8.381 7.996 8.115 34,954 -0.29(-3.46%)
Oct 20, 2008 7.844 8.484 7.844 8.406 39,856 +0.78(+10.27%)
Oct 17, 2008 8.566 8.566 7.303 7.623 102,735 -0.76(-9.05%)
Oct 16, 2008 6.536 8.381 6.360 8.381 53,491 +1.94(+30.11%)
Oct 15, 2008 7.381 7.381 6.442 6.442 36,149 -1.03(-13.78%)
Oct 14, 2008 8.221 8.230 7.278 7.471 57,020 -0.75(-9.08%)
Oct 13, 2008 7.135 8.217 6.766 8.217 144,571 +1.64(+25.02%)
Oct 10, 2008 5.741 6.573 5.638 6.573 83,851 +0.44(+7.22%)
Oct 09, 2008 6.557 6.602 5.942 6.130 109,061 -0.31(-4.78%)
Oct 08, 2008 6.630 6.630 6.306 6.438 189,891 -0.19(-2.91%)
Oct 07, 2008 7.610 7.791 6.532 6.630 114,780 -0.81(-10.86%)
Oct 06, 2008 8.611 8.611 6.688 7.438 152,041 -1.68(-18.44%)
Oct 03, 2008 10.01 10.09 9.029 9.119 0 -0.81(-8.18%)
Oct 02, 2008 10.75 10.93 9.870 9.931 76,135 -1.00(-9.15%)
Oct 01, 2008 11.56 11.56 10.89 10.93 52,918 -0.81(-6.88%)
Sep 30, 2008 11.40 11.90 11.31 11.74 72,240 +0.46(+4.07%)
Sep 29, 2008 12.98 13.22 0.0041 11.28 55,606 -1.92(-14.57%)
Sep 26, 2008 12.71 13.47 12.36 13.20 0 +0.34(+2.61%)
Sep 25, 2008 12.90 13.23 12.30 12.87 57,981 -0.05(-0.41%)
Sep 24, 2008 13.53 13.53 12.75 12.92 32,996 -0.54(-4.02%)
Sep 23, 2008 13.49 13.53 13.28 13.46 36,564 +0.02(+0.15%)
Sep 22, 2008 13.94 13.94 12.62 13.44 36,613 -0.50(-3.59%)
Sep 19, 2008 13.86 13.94 13.12 13.94 0 +1.15(+8.97%)
Sep 18, 2008 11.16 12.96 11.07 12.79 103,508 +1.76(+15.99%)
Sep 17, 2008 11.28 11.29 10.62 11.03 64,944 -0.35(-3.06%)
Sep 16, 2008 11.27 11.38 9.804 11.38 125,188 +0.00(+0.00%)
Sep 15, 2008 12.47 12.47 11.38 11.38 21,461 -1.28(-10.11%)
Sep 12, 2008 12.17 12.68 12.17 12.66 46,048 +0.59(+4.89%)
Sep 11, 2008 12.00 12.18 11.69 12.07 25,265 -0.18(-1.44%)
Sep 10, 2008 11.65 12.27 11.48 12.24 61,983 +0.59(+5.07%)
Sep 09, 2008 12.66 12.66 11.48 11.65 42,153 -0.81(-6.48%)
Sep 08, 2008 12.72 12.96 12.36 12.46 68,368 -0.00(-0.03%)
Sep 05, 2008 12.32 12.47 11.75 12.47 0 +0.15(+1.20%)
Sep 04, 2008 12.81 12.81 11.50 12.32 125,027 -0.56(-4.33%)
Sep 03, 2008 13.48 13.56 12.88 12.88 92,255 -0.60(-4.47%)
Sep 02, 2008 15.56 15.56 13.43 13.48 97,391 -1.37(-9.20%)
Aug 29, 2008 15.18 15.34 14.66 14.84 0 -0.32(-2.11%)
Aug 28, 2008 15.25 15.28 14.76 15.16 87,351 -0.02(-0.14%)
Aug 27, 2008 14.72 15.18 14.72 15.18 106,676 +0.40(+2.72%)
Aug 26, 2008 14.42 14.80 14.38 14.78 91,280 +0.31(+2.15%)
Aug 25, 2008 14.52 14.83 14.24 14.47 78,905 -0.05(-0.31%)
Aug 22, 2008 14.33 14.91 14.28 14.52 0 +0.27(+1.90%)
Aug 21, 2008 13.80 14.42 13.63 14.24 98,320 +0.36(+2.63%)
Aug 20, 2008 13.65 13.88 13.12 13.88 54,774 +0.29(+2.11%)
Aug 19, 2008 14.11 14.15 13.24 13.59 107,078 -0.51(-3.62%)
Aug 18, 2008 15.03 15.03 13.93 14.10 58,619 -0.93(-6.16%)
Aug 15, 2008 15.98 15.98 14.44 15.03 0 -0.84(-5.32%)
Aug 14, 2008 16.04 16.08 15.76 15.87 87,701 -0.22(-1.35%)
Aug 13, 2008 15.70 16.26 15.01 16.09 101,965 +0.54(+3.45%)
Aug 12, 2008 16.37 16.38 15.55 15.55 81,581 -0.75(-4.57%)
Aug 11, 2008 15.59 16.30 15.36 16.30 134,109 +0.96(+6.28%)
Aug 08, 2008 14.84 15.41 14.41 15.34 63,196 +0.48(+3.25%)
Aug 07, 2008 14.55 14.89 14.15 14.85 69,753 +0.29(+2.03%)
Aug 06, 2008 14.06 14.97 13.92 14.56 40,761 +0.27(+1.89%)
Aug 05, 2008 14.56 14.62 13.93 14.29 48,565 -0.21(-1.47%)
Aug 04, 2008 15.12 15.15 14.49 14.50 38,591 -0.67(-4.40%)
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.