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

Phx Minerals Inc (NY: PHX )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
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%)
Aug 03, 2009 10.42 10.60 10.34 10.59 22,608 +0.07(+0.67%)
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%)
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.