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

Phx Minerals Inc (NY: PHX )

3.290 -0.060 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2009 10.69 10.84 10.46 10.53 51,545 -0.22(-2.06%)
Jul 30, 2009 10.65 10.86 10.47 10.75 35,487 +0.15(+1.42%)
Jul 29, 2009 10.71 10.71 10.05 10.60 55,009 -0.25(-2.35%)
Jul 28, 2009 10.76 10.86 10.32 10.86 49,505 +0.10(+0.89%)
Jul 27, 2009 10.63 10.76 10.28 10.76 25,574 +0.03(+0.27%)
Jul 24, 2009 9.938 10.77 9.754 10.73 1,654 +0.70(+6.95%)
Jul 23, 2009 9.411 10.33 9.223 10.03 113,327 +0.62(+6.61%)
Jul 22, 2009 8.685 9.420 8.488 9.411 24,951 +0.68(+7.80%)
Jul 21, 2009 9.608 9.608 8.484 8.731 40,626 -0.72(-7.60%)
Jul 20, 2009 9.357 9.821 9.278 9.449 66,325 +0.13(+1.43%)
Jul 17, 2009 9.044 9.315 8.914 9.315 33,191 +0.31(+3.48%)
Jul 16, 2009 8.213 9.031 8.146 9.002 52,426 +0.77(+9.34%)
Jul 15, 2009 8.045 8.246 7.895 8.233 46,448 +0.28(+3.46%)
Jul 14, 2009 8.221 8.221 7.883 7.958 15,201 -0.44(-5.22%)
Jul 13, 2009 8.025 8.417 7.862 8.396 41,555 +0.41(+5.07%)
Jul 10, 2009 7.732 8.008 7.732 7.991 23,611 +0.16(+2.03%)
Jul 09, 2009 8.075 8.154 7.832 7.832 28,008 -0.18(-2.29%)
Jul 08, 2009 7.870 8.062 7.832 8.016 31,360 +0.18(+2.35%)
Jul 07, 2009 7.883 8.000 7.828 7.832 21,446 -0.05(-0.64%)
Jul 06, 2009 7.908 7.908 7.753 7.883 40,337 -0.01(-0.16%)
Jul 02, 2009 7.590 8.162 7.590 7.895 44,567 -0.42(-5.03%)
Jul 01, 2009 8.342 8.417 8.187 8.313 19,943 +0.11(+1.38%)
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%)
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.