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

Historical Prices

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.