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

Phx Minerals Inc (NY: PHX )

3.441 +0.051 (+1.51%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 7, 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%)
Jul 01, 2009 8.335 8.410 8.180 8.305 19,961 +0.11(+1.38%)
Jun 30, 2009 8.656 8.731 7.992 8.193 41,408 -0.24(-2.82%)
Jun 29, 2009 8.573 8.744 8.381 8.431 18,293 -0.13(-1.46%)
Jun 26, 2009 8.840 8.840 8.017 8.556 125,214 -0.35(-3.94%)
Jun 25, 2009 7.942 8.906 7.892 8.906 85,725 +0.93(+11.73%)
Jun 24, 2009 8.802 8.802 7.859 7.972 55,012 -0.72(-8.31%)
Jun 23, 2009 8.589 8.911 8.556 8.694 29,169 +0.05(+0.53%)
Jun 22, 2009 9.754 9.754 8.610 8.648 55,127 -1.13(-11.57%)
Jun 19, 2009 10.02 10.02 9.687 9.779 68,267 -0.21(-2.09%)
Jun 18, 2009 9.566 10.02 9.566 9.987 36,081 +0.21(+2.18%)
Jun 17, 2009 9.386 9.879 9.332 9.774 36,862 +0.42(+4.51%)
Jun 16, 2009 9.762 9.975 9.349 9.353 37,085 -0.41(-4.19%)
Jun 15, 2009 9.908 10.01 9.557 9.762 55,309 -0.20(-2.01%)
Jun 12, 2009 9.795 9.992 9.620 9.962 24,266 -0.00(-0.04%)
Jun 11, 2009 9.186 10.07 9.186 9.966 71,334 +0.80(+8.69%)
Jun 10, 2009 9.687 9.758 8.835 9.169 63,013 -0.47(-4.89%)
Jun 09, 2009 9.537 9.683 9.295 9.641 28,591 +0.29(+3.12%)
Jun 08, 2009 9.182 9.491 8.790 9.349 36,525 +0.18(+1.96%)
Jun 05, 2009 9.174 9.349 8.890 9.169 42,177 -0.08(-0.81%)
Jun 04, 2009 9.086 9.779 8.931 9.244 83,408 +0.19(+2.12%)
Jun 03, 2009 9.324 9.403 8.639 9.052 73,157 -0.44(-4.66%)
Jun 02, 2009 9.499 10.28 8.877 9.495 164,865 -0.11(-1.13%)
Jun 01, 2009 8.460 9.645 8.460 9.603 75,295 +1.01(+11.70%)
May 29, 2009 8.560 8.685 7.976 8.598 67,412 -0.09(-1.01%)
May 28, 2009 8.097 8.723 7.780 8.685 45,160 +0.69(+8.67%)
May 27, 2009 8.305 8.326 7.988 7.992 29,025 -0.36(-4.35%)
May 26, 2009 7.700 8.393 7.700 8.355 59,112 +0.55(+7.00%)
May 22, 2009 8.147 8.264 7.775 7.809 53,508 -0.27(-3.36%)
May 21, 2009 7.821 8.109 7.663 8.080 75,002 -0.12(-1.48%)
May 20, 2009 8.034 8.556 8.034 8.201 70,874 +0.26(+3.26%)
May 19, 2009 8.472 8.472 7.913 7.942 41,333 -0.54(-6.39%)
May 18, 2009 8.322 8.510 8.063 8.485 61,642 +0.33(+3.99%)
May 15, 2009 8.222 8.326 7.942 8.159 84,603 -0.02(-0.26%)
May 14, 2009 7.671 8.234 7.671 8.180 75,113 +0.55(+7.16%)
May 13, 2009 7.613 7.763 7.588 7.633 43,612 -0.20(-2.56%)
May 12, 2009 8.038 8.182 7.817 7.834 70,805 -0.15(-1.83%)
May 11, 2009 8.097 8.297 7.642 7.980 105,772 -0.39(-4.64%)
May 08, 2009 7.525 8.368 7.525 8.368 50,419 +0.69(+9.03%)
May 07, 2009 7.934 7.951 7.567 7.675 50,961 -0.22(-2.75%)
May 06, 2009 7.717 7.892 7.450 7.892 53,335 +0.32(+4.24%)
May 05, 2009 7.642 7.646 7.316 7.571 90,699 -0.15(-1.89%)
May 04, 2009 7.550 7.717 7.500 7.717 50,273 +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.