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

Phx Minerals Inc (NY: PHX )

3.180 -0.020 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 10.68 10.83 10.45 10.52 51,591 -0.22(-2.06%)
Jul 30, 2009 10.64 10.85 10.46 10.74 35,518 +0.15(+1.42%)
Jul 29, 2009 10.70 10.70 10.04 10.59 55,058 -0.25(-2.35%)
Jul 28, 2009 10.75 10.85 10.31 10.85 49,549 +0.10(+0.89%)
Jul 27, 2009 10.63 10.75 10.27 10.75 25,596 +0.03(+0.27%)
Jul 24, 2009 9.929 10.76 9.745 10.72 1,655 +0.70(+6.95%)
Jul 23, 2009 9.403 10.32 9.215 10.02 113,428 +0.62(+6.61%)
Jul 22, 2009 8.677 9.411 8.481 9.403 24,973 +0.68(+7.80%)
Jul 21, 2009 9.599 9.599 8.477 8.723 40,663 -0.72(-7.60%)
Jul 20, 2009 9.349 9.812 9.270 9.441 66,384 +0.13(+1.44%)
Jul 17, 2009 9.036 9.307 8.906 9.307 33,220 +0.31(+3.48%)
Jul 16, 2009 8.205 9.023 8.138 8.994 52,473 +0.77(+9.34%)
Jul 15, 2009 8.038 8.239 7.888 8.226 46,490 +0.28(+3.46%)
Jul 14, 2009 8.214 8.214 7.876 7.951 15,214 -0.44(-5.22%)
Jul 13, 2009 8.017 8.410 7.855 8.389 41,592 +0.40(+5.07%)
Jul 10, 2009 7.725 8.001 7.725 7.984 23,632 +0.16(+2.03%)
Jul 09, 2009 8.068 8.147 7.825 7.825 28,033 -0.18(-2.29%)
Jul 08, 2009 7.863 8.055 7.825 8.009 31,387 +0.18(+2.35%)
Jul 07, 2009 7.876 7.992 7.821 7.825 21,466 -0.05(-0.64%)
Jul 06, 2009 7.901 7.901 7.746 7.876 40,373 -0.01(-0.16%)
Jul 02, 2009 7.583 8.155 7.583 7.888 44,606 -0.42(-5.03%)
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.