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

Phx Minerals Inc (NY: PHX )

3.450 +0.070 (+2.07%)
Streaming Delayed Price Updated: 1:57 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 (%)
May 28, 2010 10.56 10.72 10.42 10.56 25,630 -0.17(-1.60%)
May 27, 2010 10.67 10.75 10.26 10.73 35,534 +0.33(+3.15%)
May 26, 2010 10.40 10.72 10.37 10.40 618 +0.10(+0.98%)
May 25, 2010 10.03 10.31 9.989 10.30 21,980 -0.08(-0.73%)
May 24, 2010 10.53 10.60 10.34 10.38 40,486 -0.13(-1.28%)
May 21, 2010 9.449 10.56 9.285 10.51 129,588 +0.89(+9.27%)
May 20, 2010 10.05 10.05 9.545 9.620 57,236 -1.03(-9.71%)
May 19, 2010 10.46 10.78 10.32 10.65 33,791 +0.15(+1.44%)
May 18, 2010 10.15 10.97 10.15 10.50 23,912 -0.03(-0.32%)
May 17, 2010 10.57 10.58 9.972 10.54 44,283 +0.00(+0.04%)
May 14, 2010 10.53 11.06 10.44 10.53 24,138 -0.80(-7.02%)
May 13, 2010 11.31 11.41 11.19 11.33 31,583 -0.03(-0.22%)
May 12, 2010 10.26 11.37 10.26 11.35 41,057 +1.14(+11.20%)
May 11, 2010 10.26 10.45 10.14 10.21 30,979 +0.12(+1.16%)
May 10, 2010 9.692 10.23 9.683 10.09 48,468 +0.84(+9.10%)
May 07, 2010 9.637 9.775 9.202 9.252 56,450 -0.38(-3.96%)
May 06, 2010 9.842 10.07 9.633 9.633 54,900 -0.21(-2.17%)
May 05, 2010 10.01 10.01 9.826 9.847 22,725 -0.20(-1.96%)
May 04, 2010 10.27 10.40 9.972 10.04 47,690 -0.41(-3.89%)
May 03, 2010 10.50 10.50 10.37 10.45 24,353 -0.00(-0.04%)
Apr 30, 2010 10.75 10.88 10.45 10.45 29,935 -0.24(-2.23%)
Apr 29, 2010 10.56 10.69 10.56 10.69 15,120 +0.16(+1.51%)
Apr 28, 2010 10.55 10.55 10.45 10.53 10,546 +0.09(+0.84%)
Apr 27, 2010 10.72 10.76 10.39 10.45 17,183 -0.30(-2.81%)
Apr 26, 2010 10.57 10.78 10.57 10.75 21,011 +0.17(+1.62%)
Apr 23, 2010 10.53 10.64 10.47 10.58 24,291 +0.00(+0.04%)
Apr 22, 2010 10.35 10.62 10.35 10.57 7,396 +0.06(+0.60%)
Apr 21, 2010 10.43 10.55 10.43 10.51 18,255 +0.06(+0.56%)
Apr 20, 2010 10.17 10.45 10.16 10.45 18,991 +0.37(+3.66%)
Apr 19, 2010 9.972 10.18 9.842 10.08 36,805 -0.05(-0.54%)
Apr 16, 2010 10.22 10.24 10.10 10.14 31,736 -0.10(-1.02%)
Apr 15, 2010 10.15 10.24 10.15 10.24 10,288 +0.09(+0.87%)
Apr 14, 2010 9.964 10.27 9.939 10.15 14,325 +0.21(+2.06%)
Apr 13, 2010 9.964 9.993 9.796 9.947 22,999 -0.05(-0.46%)
Apr 12, 2010 10.05 10.07 9.897 9.993 23,897 -0.02(-0.21%)
Apr 09, 2010 9.239 10.01 9.223 10.01 57,933 +0.55(+5.80%)
Apr 08, 2010 9.541 9.809 9.407 9.466 83,717 -0.07(-0.75%)
Apr 07, 2010 9.880 9.880 9.537 9.537 39,190 -0.33(-3.31%)
Apr 06, 2010 9.976 10.03 9.863 9.863 13,203 -0.18(-1.75%)
Apr 05, 2010 9.759 10.04 9.759 10.04 15,042 +0.34(+3.45%)
Apr 01, 2010 9.993 9.704 9.704 9.704 61,600 -0.19(-1.95%)
Mar 31, 2010 9.784 9.999 9.784 9.897 35,914 +0.03(+0.30%)
Mar 30, 2010 9.830 9.872 9.717 9.868 22,271 +0.08(+0.86%)
Mar 29, 2010 9.742 9.801 9.648 9.784 15,042 +0.13(+1.34%)
Mar 26, 2010 10.02 10.02 9.633 9.654 14,521 -0.38(-3.76%)
Mar 25, 2010 10.76 10.76 9.989 10.03 32,070 -0.59(-5.60%)
Mar 24, 2010 10.92 10.98 10.60 10.63 19,647 -0.37(-3.35%)
Mar 23, 2010 10.85 11.05 10.68 10.99 21,400 +0.14(+1.31%)
Mar 22, 2010 10.84 10.89 10.57 10.85 16,283 -0.13(-1.22%)
Mar 19, 2010 11.25 11.31 10.79 10.99 67,388 -0.18(-1.65%)
Mar 18, 2010 11.38 11.40 11.17 11.17 18,673 -0.24(-2.13%)
Mar 17, 2010 11.38 11.54 11.38 11.41 48,540 +0.09(+0.78%)
Mar 16, 2010 11.38 11.50 11.21 11.33 19,989 -0.05(-0.44%)
Mar 15, 2010 11.37 11.42 11.36 11.38 79,565 -0.18(-1.59%)
Mar 12, 2010 11.74 11.78 11.40 11.56 51,794 -0.15(-1.29%)
Mar 11, 2010 11.91 11.94 11.54 11.71 85,481 -0.27(-2.24%)
Mar 10, 2010 12.23 12.42 11.87 11.98 121,720 -0.31(-2.49%)
Mar 09, 2010 11.97 12.39 11.93 12.28 193,506 +0.28(+2.37%)
Mar 08, 2010 11.95 12.10 11.93 12.00 17,071 +0.03(+0.24%)
Mar 05, 2010 11.89 11.97 11.81 11.97 82,279 +0.11(+0.95%)
Mar 04, 2010 11.94 12.00 11.63 11.86 31,994 -0.04(-0.32%)
Mar 03, 2010 12.04 12.15 11.68 11.89 42,205 -0.09(-0.73%)
Mar 02, 2010 11.50 12.00 11.47 11.98 114,610 +0.47(+4.07%)
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.