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

Phx Minerals Inc (NY: PHX )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jun 30, 2009 8.664 8.739 8.000 8.200 41,371 -0.24(-2.82%)
Jun 29, 2009 8.580 8.751 8.388 8.438 18,277 -0.13(-1.46%)
Jun 26, 2009 8.847 8.847 8.025 8.563 125,102 -0.35(-3.94%)
Jun 25, 2009 7.949 8.914 7.899 8.914 85,648 +0.94(+11.73%)
Jun 24, 2009 8.810 8.810 7.866 7.979 54,963 -0.72(-8.31%)
Jun 23, 2009 8.597 8.919 8.563 8.701 29,143 +0.05(+0.53%)
Jun 22, 2009 9.762 9.762 8.618 8.655 55,078 -1.13(-11.57%)
Jun 19, 2009 10.03 10.03 9.695 9.787 68,206 -0.21(-2.09%)
Jun 18, 2009 9.574 10.03 9.574 9.996 36,049 +0.21(+2.18%)
Jun 17, 2009 9.395 9.888 9.340 9.783 36,830 +0.42(+4.51%)
Jun 16, 2009 9.771 9.984 9.357 9.361 37,052 -0.41(-4.19%)
Jun 15, 2009 9.917 10.02 9.566 9.771 55,260 -0.20(-2.01%)
Jun 12, 2009 9.804 10.00 9.629 9.971 24,245 -0.00(-0.04%)
Jun 11, 2009 9.194 10.08 9.194 9.975 71,271 +0.80(+8.69%)
Jun 10, 2009 9.695 9.766 8.843 9.178 62,957 -0.47(-4.89%)
Jun 09, 2009 9.545 9.691 9.303 9.650 28,566 +0.29(+3.13%)
Jun 08, 2009 9.190 9.499 8.797 9.357 36,492 +0.18(+1.96%)
Jun 05, 2009 9.182 9.357 8.898 9.178 42,139 -0.08(-0.81%)
Jun 04, 2009 9.094 9.787 8.939 9.253 83,334 +0.19(+2.12%)
Jun 03, 2009 9.332 9.411 8.647 9.061 73,092 -0.44(-4.66%)
Jun 02, 2009 9.508 10.28 8.885 9.503 164,719 -0.11(-1.13%)
Jun 01, 2009 8.467 9.654 8.467 9.612 75,228 +1.01(+11.70%)
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%)
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.