Phx Minerals Inc (NY: PHX )

3.410 +0.010 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.01 14.34 13.79 14.16 126,363 +0.11(+0.75%)
Oct 30, 2013 14.07 14.25 13.85 14.05 62,216 +0.08(+0.54%)
Oct 29, 2013 13.94 14.34 13.92 13.97 105,828 +0.06(+0.42%)
Oct 28, 2013 13.90 13.92 13.80 13.92 14,940 +0.00(+0.00%)
Oct 25, 2013 13.79 13.92 13.77 13.92 38,788 +0.21(+1.51%)
Oct 24, 2013 13.53 13.77 13.50 13.71 83,761 +0.05(+0.40%)
Oct 23, 2013 13.51 13.70 13.50 13.65 23,568 -0.03(-0.18%)
Oct 22, 2013 13.68 13.70 13.60 13.68 17,798 -0.00(-0.03%)
Oct 21, 2013 13.58 13.70 13.55 13.68 81,969 +0.05(+0.37%)
Oct 18, 2013 13.70 13.70 13.49 13.63 63,461 -0.07(-0.52%)
Oct 17, 2013 13.68 13.70 13.57 13.70 26,859 -0.10(-0.70%)
Oct 16, 2013 13.65 13.92 13.65 13.80 19,427 +0.32(+2.41%)
Oct 15, 2013 13.77 13.94 13.46 13.48 59,245 -0.36(-2.59%)
Oct 14, 2013 13.70 13.85 13.54 13.84 46,384 +0.20(+1.45%)
Oct 11, 2013 13.01 13.70 13.01 13.64 35,454 +0.50(+3.82%)
Oct 10, 2013 12.66 13.20 12.53 13.14 72,803 +0.67(+5.34%)
Oct 09, 2013 12.23 12.56 12.08 12.47 45,386 +0.16(+1.27%)
Oct 08, 2013 12.27 12.52 12.22 12.31 71,607 -0.03(-0.21%)
Oct 07, 2013 12.44 12.62 12.33 12.34 30,255 -0.25(-2.01%)
Oct 04, 2013 12.07 12.94 12.07 12.59 101,344 +0.46(+3.79%)
Oct 03, 2013 11.83 12.21 11.82 12.13 61,052 +0.32(+2.71%)
Oct 02, 2013 11.75 12.01 11.74 11.81 45,656 +0.03(+0.25%)
Oct 01, 2013 11.93 11.96 11.63 11.78 31,904 -0.14(-1.20%)
Sep 30, 2013 11.81 11.96 11.50 11.92 38,909 +0.00(+0.00%)
Sep 27, 2013 12.44 12.57 11.75 11.92 89,605 -0.54(-4.36%)
Sep 26, 2013 12.57 12.62 12.37 12.47 34,619 -0.06(-0.51%)
Sep 25, 2013 12.25 12.60 12.25 12.53 45,699 +0.09(+0.71%)
Sep 24, 2013 12.21 12.44 12.11 12.44 24,229 +0.11(+0.89%)
Sep 23, 2013 12.09 12.33 12.00 12.33 26,200 +0.16(+1.28%)
Sep 20, 2013 12.33 12.38 12.11 12.18 70,509 -0.13(-1.03%)
Sep 19, 2013 12.20 12.33 12.18 12.30 7,811 -0.01(-0.10%)
Sep 18, 2013 12.19 12.32 12.04 12.32 18,545 +0.12(+0.97%)
Sep 17, 2013 12.15 12.20 12.07 12.20 14,150 +0.08(+0.70%)
Sep 16, 2013 12.24 12.29 12.06 12.11 27,765 -0.12(-1.00%)
Sep 13, 2013 12.31 12.33 12.16 12.24 13,771 +0.02(+0.14%)
Sep 12, 2013 12.29 12.36 12.17 12.22 26,767 -0.03(-0.21%)
Sep 11, 2013 12.18 12.33 12.12 12.25 25,837 -0.08(-0.62%)
Sep 10, 2013 12.38 12.40 12.20 12.32 24,677 -0.00(-0.03%)
Sep 09, 2013 12.22 12.41 12.13 12.33 22,455 +0.18(+1.46%)
Sep 06, 2013 12.44 12.44 12.11 12.15 32,051 -0.15(-1.23%)
Sep 05, 2013 12.30 12.43 12.20 12.30 40,643 -0.00(-0.03%)
Sep 04, 2013 12.20 12.44 12.13 12.30 37,948 +0.11(+0.86%)
Sep 03, 2013 12.08 12.31 12.04 12.20 19,640 +0.20(+1.65%)
Aug 30, 2013 12.25 12.25 11.98 12.00 23,636 -0.32(-2.60%)
Aug 29, 2013 12.02 12.35 11.92 12.32 15,938 +0.33(+2.74%)
Aug 28, 2013 11.91 12.09 11.87 11.99 25,000 +0.14(+1.17%)
Aug 27, 2013 11.93 12.06 11.66 11.85 49,631 -0.21(-1.71%)
Aug 26, 2013 12.15 12.44 11.98 12.06 39,035 -0.30(-2.39%)
Aug 23, 2013 12.19 12.40 11.98 12.36 26,098 +0.08(+0.62%)
Aug 22, 2013 12.21 12.28 12.01 12.28 27,016 +0.20(+1.64%)
Aug 21, 2013 12.14 12.28 12.04 12.08 21,827 -0.13(-1.07%)
Aug 20, 2013 12.19 12.29 12.14 12.21 15,094 +0.06(+0.47%)
Aug 19, 2013 12.25 12.34 12.15 12.15 13,757 -0.16(-1.33%)
Aug 16, 2013 12.21 12.48 12.21 12.32 40,084 +0.15(+1.25%)
Aug 15, 2013 12.36 12.47 12.06 12.17 26,327 -0.36(-2.86%)
Aug 14, 2013 12.55 12.61 12.34 12.53 13,968 -0.09(-0.70%)
Aug 13, 2013 12.49 12.61 12.42 12.61 21,754 -0.02(-0.13%)
Aug 12, 2013 12.39 12.63 12.33 12.63 23,532 +0.08(+0.67%)
Aug 09, 2013 12.61 12.63 12.32 12.55 34,122 -0.08(-0.63%)
Aug 08, 2013 12.67 12.84 12.43 12.63 27,768 -0.13(-1.02%)
Aug 07, 2013 12.79 12.95 12.68 12.76 18,950 -0.01(-0.10%)
Aug 06, 2013 12.99 12.99 12.63 12.77 13,469 -0.45(-3.38%)
Aug 05, 2013 13.05 13.25 13.05 13.22 12,890 +0.07(+0.54%)
Aug 02, 2013 12.85 13.20 12.80 13.14 29,414 +0.29(+2.26%)
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.