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

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 9.157 9.157 8.790 8.915 29,696 -0.19(-2.06%)
Sep 29, 2009 8.967 9.257 8.967 9.103 22,661 -0.17(-1.80%)
Sep 28, 2009 9.044 9.286 9.019 9.270 29,523 +0.28(+3.16%)
Sep 25, 2009 9.140 9.140 8.915 8.986 21,147 -0.18(-1.96%)
Sep 24, 2009 9.103 9.207 8.911 9.165 25,175 +0.10(+1.15%)
Sep 23, 2009 9.032 9.224 8.856 9.061 41,956 -0.03(-0.28%)
Sep 22, 2009 9.482 9.482 9.082 9.086 51,814 -0.25(-2.64%)
Sep 21, 2009 9.265 9.420 9.140 9.332 24,988 -0.03(-0.27%)
Sep 18, 2009 9.349 9.432 9.274 9.357 65,253 -0.03(-0.36%)
Sep 17, 2009 9.541 9.699 9.300 9.391 30,084 +0.07(+0.72%)
Sep 16, 2009 9.290 9.762 9.261 9.324 29,159 +0.06(+0.63%)
Sep 15, 2009 9.065 9.453 9.061 9.265 46,121 +0.20(+2.16%)
Sep 14, 2009 8.898 9.203 8.856 9.069 43,684 +0.13(+1.40%)
Sep 11, 2009 9.048 9.169 8.894 8.944 24,810 -0.10(-1.15%)
Sep 10, 2009 9.111 9.119 8.865 9.048 29,442 -0.10(-1.14%)
Sep 09, 2009 9.140 9.182 8.766 9.153 37,138 -0.03(-0.27%)
Sep 08, 2009 9.349 9.361 9.011 9.178 43,260 -0.02(-0.18%)
Sep 04, 2009 9.157 9.194 8.785 9.194 40,495 -0.03(-0.27%)
Sep 03, 2009 9.286 9.286 8.577 9.219 66,111 +0.04(+0.41%)
Sep 02, 2009 9.349 9.428 9.032 9.182 38,916 -0.16(-1.70%)
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.