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

Phx Minerals Inc (NY: PHX )

3.330 -0.060 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2009 8.568 8.693 7.983 8.605 67,352 -0.09(-1.01%)
May 28, 2009 8.104 8.731 7.786 8.693 45,120 +0.69(+8.67%)
May 27, 2009 8.313 8.334 7.995 8.000 28,999 -0.36(-4.35%)
May 26, 2009 7.707 8.401 7.707 8.363 59,059 +0.55(+7.00%)
May 22, 2009 8.154 8.271 7.782 7.816 53,460 -0.27(-3.36%)
May 21, 2009 7.828 8.116 7.670 8.087 74,936 -0.12(-1.48%)
May 20, 2009 8.041 8.563 8.041 8.208 70,811 +0.26(+3.26%)
May 19, 2009 8.480 8.480 7.920 7.949 41,297 -0.54(-6.39%)
May 18, 2009 8.330 8.517 8.071 8.492 61,587 +0.33(+3.99%)
May 15, 2009 8.229 8.334 7.949 8.167 84,528 -0.02(-0.26%)
May 14, 2009 7.678 8.242 7.678 8.187 75,046 +0.55(+7.16%)
May 13, 2009 7.619 7.770 7.594 7.640 43,573 -0.20(-2.56%)
May 12, 2009 8.045 8.190 7.824 7.841 70,742 -0.15(-1.83%)
May 11, 2009 8.104 8.304 7.649 7.987 105,678 -0.39(-4.64%)
May 08, 2009 7.532 8.375 7.532 8.375 50,374 +0.69(+9.03%)
May 07, 2009 7.941 7.958 7.573 7.682 50,915 -0.22(-2.75%)
May 06, 2009 7.724 7.899 7.456 7.899 53,288 +0.32(+4.24%)
May 05, 2009 7.649 7.653 7.323 7.578 90,618 -0.15(-1.89%)
May 04, 2009 7.557 7.724 7.507 7.724 50,228 +0.61(+8.64%)
May 01, 2009 7.101 7.456 6.863 7.110 100,270 -0.05(-0.76%)
Apr 30, 2009 7.519 7.573 7.072 7.164 48,940 -0.28(-3.76%)
Apr 29, 2009 7.348 7.519 7.252 7.444 93,814 +0.16(+2.18%)
Apr 28, 2009 6.943 7.348 6.943 7.285 28,777 +0.25(+3.50%)
Apr 27, 2009 6.997 7.314 6.913 7.039 55,145 -0.13(-1.75%)
Apr 24, 2009 6.926 7.352 6.913 7.164 74,105 +0.37(+5.47%)
Apr 23, 2009 7.202 7.214 6.642 6.792 132,964 -0.38(-5.30%)
Apr 22, 2009 7.335 7.507 7.126 7.172 55,670 -0.29(-3.86%)
Apr 21, 2009 6.788 7.461 6.788 7.461 79,678 +0.65(+9.50%)
Apr 20, 2009 7.218 7.218 6.813 6.813 62,550 -0.67(-8.93%)
Apr 17, 2009 7.448 7.519 7.394 7.482 50,463 +0.08(+1.02%)
Apr 16, 2009 7.227 7.519 6.893 7.406 68,223 +0.17(+2.37%)
Apr 15, 2009 6.943 7.264 6.938 7.235 27,778 +0.23(+3.34%)
Apr 14, 2009 7.302 7.331 6.997 7.001 52,617 -0.52(-6.94%)
Apr 13, 2009 7.477 7.644 7.164 7.523 68,403 -0.02(-0.22%)
Apr 09, 2009 7.498 7.644 7.402 7.540 66,694 +0.33(+4.64%)
Apr 08, 2009 6.851 7.206 6.851 7.206 36,028 +0.41(+6.09%)
Apr 07, 2009 6.997 7.310 6.771 6.792 60,299 -0.35(-4.91%)
Apr 06, 2009 6.938 7.206 6.809 7.143 71,263 +0.03(+0.35%)
Apr 03, 2009 7.310 7.398 7.018 7.118 39,408 -0.21(-2.85%)
Apr 02, 2009 7.482 7.728 7.202 7.327 92,191 +0.14(+1.98%)
Apr 01, 2009 6.951 7.284 6.596 7.185 64,723 +0.03(+0.47%)
Mar 31, 2009 7.728 7.728 7.080 7.152 63,895 -0.35(-4.68%)
Mar 30, 2009 7.043 7.578 6.930 7.502 67,148 -0.54(-6.70%)
Mar 26, 2009 7.273 8.041 7.273 8.041 108,381 +0.73(+10.00%)
Mar 25, 2009 7.114 7.707 6.880 7.310 61,855 -0.13(-1.80%)
Mar 24, 2009 7.853 7.933 7.440 7.444 57,331 -0.49(-6.21%)
Mar 23, 2009 7.298 7.937 7.298 7.937 75,853 +1.23(+18.31%)
Mar 20, 2009 7.294 7.519 6.692 6.709 84,552 -0.47(-6.57%)
Mar 19, 2009 7.523 7.523 6.826 7.181 45,440 -0.21(-2.88%)
Mar 18, 2009 6.926 7.511 6.684 7.394 88,332 +0.56(+8.26%)
Mar 17, 2009 6.049 6.830 5.765 6.830 89,290 +0.78(+12.84%)
Mar 16, 2009 6.550 6.600 5.999 6.053 84,193 -0.43(-6.58%)
Mar 13, 2009 6.934 7.185 6.479 6.479 0 -0.38(-5.54%)
Mar 12, 2009 5.932 6.997 5.827 6.859 79,498 +0.91(+15.23%)
Mar 11, 2009 6.291 6.621 5.953 5.953 34,199 -0.30(-4.81%)
Mar 10, 2009 5.715 6.454 5.715 6.253 96,593 +0.75(+13.58%)
Mar 09, 2009 5.815 5.953 5.493 5.506 91,999 -0.28(-4.77%)
Mar 06, 2009 5.911 6.116 5.539 5.781 0 -0.15(-2.60%)
Mar 05, 2009 5.965 6.433 5.664 5.936 151,967 -0.25(-3.99%)
Mar 04, 2009 6.149 6.395 5.911 6.182 128,897 +0.46(+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.