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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 8.184 8.280 8.138 8.205 67,167 -0.02(-0.25%)
Oct 29, 2009 8.247 8.259 8.172 8.226 22,642 +0.07(+0.87%)
Oct 28, 2009 8.255 8.255 7.955 8.155 45,754 -0.11(-1.36%)
Oct 27, 2009 8.251 8.535 8.222 8.268 26,825 +0.04(+0.46%)
Oct 26, 2009 8.418 8.514 8.209 8.230 28,869 -0.20(-2.33%)
Oct 23, 2009 8.435 8.472 8.368 8.426 39,920 -0.03(-0.35%)
Oct 22, 2009 8.385 8.456 8.351 8.456 43,238 +0.03(+0.30%)
Oct 21, 2009 8.581 8.719 8.393 8.431 59,301 -0.22(-2.51%)
Oct 20, 2009 8.593 8.648 8.593 8.648 34,768 -0.17(-1.94%)
Oct 19, 2009 8.965 8.965 8.744 8.819 29,123 -0.07(-0.75%)
Oct 16, 2009 9.019 9.019 8.819 8.886 76,469 -0.15(-1.62%)
Oct 15, 2009 8.956 9.098 8.848 9.032 40,933 -0.05(-0.55%)
Oct 14, 2009 8.664 9.215 8.664 9.082 34,850 +0.32(+3.62%)
Oct 13, 2009 9.123 9.123 8.577 8.764 15,739 -0.35(-3.89%)
Oct 12, 2009 9.190 9.190 9.119 9.119 8,549 +0.11(+1.20%)
Oct 09, 2009 8.890 9.098 8.890 9.011 19,522 +0.14(+1.55%)
Oct 08, 2009 8.965 9.182 8.873 8.873 31,083 +0.04(+0.43%)
Oct 07, 2009 8.744 8.848 8.664 8.835 19,503 +0.05(+0.62%)
Oct 06, 2009 8.894 9.015 8.639 8.781 26,734 +0.00(+0.00%)
Oct 05, 2009 8.497 8.865 8.310 8.781 19,192 +0.33(+3.90%)
Oct 02, 2009 8.343 8.639 8.138 8.451 29,533 +0.14(+1.71%)
Oct 01, 2009 8.852 8.852 8.310 8.310 38,520 -0.61(-6.79%)
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%)
Sep 01, 2009 10.01 10.04 9.113 9.340 53,925 -0.75(-7.44%)
Aug 31, 2009 10.40 10.44 10.06 10.09 49,770 -0.43(-4.05%)
Aug 28, 2009 11.36 11.36 10.37 10.52 69,896 -0.70(-6.22%)
Aug 27, 2009 11.20 11.29 10.74 11.21 23,241 -0.05(-0.48%)
Aug 26, 2009 11.30 11.30 11.01 11.27 59,879 -0.08(-0.66%)
Aug 25, 2009 11.54 11.69 11.18 11.34 50,695 -0.22(-1.88%)
Aug 24, 2009 11.52 11.60 11.31 11.56 85,078 +0.10(+0.91%)
Aug 21, 2009 11.51 11.52 11.14 11.46 85,030 +0.19(+1.67%)
Aug 20, 2009 11.24 11.31 11.05 11.27 34,418 +0.02(+0.15%)
Aug 19, 2009 10.92 11.36 10.92 11.25 35,015 +0.12(+1.09%)
Aug 18, 2009 11.37 11.54 11.11 11.13 56,622 -0.10(-0.93%)
Aug 17, 2009 10.71 11.46 10.58 11.24 48,409 +0.22(+1.97%)
Aug 14, 2009 10.93 11.06 10.58 11.02 44,712 +0.08(+0.76%)
Aug 13, 2009 10.30 10.96 10.27 10.93 30,388 +0.68(+6.68%)
Aug 12, 2009 10.07 10.45 10.07 10.25 45,883 +0.23(+2.25%)
Aug 11, 2009 10.68 10.72 9.996 10.02 25,019 -0.73(-6.79%)
Aug 10, 2009 10.50 10.76 10.31 10.76 16,293 +0.10(+0.94%)
Aug 07, 2009 9.904 10.75 9.904 10.66 34,864 +0.60(+5.98%)
Aug 06, 2009 10.58 10.62 9.891 10.05 31,414 -0.47(-4.48%)
Aug 05, 2009 10.66 10.75 10.50 10.53 34,459 -0.15(-1.45%)
Aug 04, 2009 10.47 10.68 10.47 10.68 23,974 +0.09(+0.83%)
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.