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

Phx Minerals Inc (NY: PHX )

3.200 -0.110 (-3.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2010 8.995 9.517 8.995 9.374 59,673 +0.29(+3.20%)
Aug 30, 2010 9.353 9.492 9.084 9.084 43,149 -0.30(-3.23%)
Aug 27, 2010 9.387 9.471 9.227 9.387 52,802 +0.06(+0.63%)
Aug 26, 2010 9.500 9.698 9.324 9.328 28,451 -0.16(-1.69%)
Aug 25, 2010 9.433 9.513 9.193 9.488 372 +0.16(+1.76%)
Aug 24, 2010 9.429 9.597 9.324 9.324 1,513 -0.27(-2.77%)
Aug 23, 2010 9.899 9.899 9.585 9.589 29,799 -0.18(-1.89%)
Aug 20, 2010 9.845 9.988 9.660 9.773 60,292 -0.08(-0.81%)
Aug 19, 2010 10.63 10.65 9.828 9.853 1,301 -0.86(-7.99%)
Aug 18, 2010 10.65 10.76 10.20 10.71 5,719 +0.01(+0.12%)
Aug 17, 2010 10.45 10.73 10.38 10.70 900 +0.35(+3.37%)
Aug 16, 2010 10.38 10.42 10.26 10.35 26,465 -0.04(-0.40%)
Aug 13, 2010 10.39 10.85 10.37 10.39 27,504 -0.05(-0.44%)
Aug 12, 2010 10.44 10.60 10.28 10.44 43,830 -0.11(-1.07%)
Aug 11, 2010 11.60 11.60 10.52 10.55 85,936 -0.77(-6.79%)
Aug 10, 2010 11.09 11.39 11.09 11.32 38,900 -0.05(-0.41%)
Aug 09, 2010 11.55 11.61 11.28 11.36 39,936 -0.10(-0.88%)
Aug 06, 2010 11.46 11.52 11.22 11.46 70,458 -0.09(-0.76%)
Aug 05, 2010 11.86 11.86 11.55 11.55 11,226 -0.45(-3.74%)
Aug 04, 2010 11.55 12.01 11.55 12.00 26,682 +0.50(+4.30%)
Aug 03, 2010 11.64 11.72 11.45 11.51 22,459 -0.16(-1.37%)
Aug 02, 2010 12.72 12.72 11.44 11.67 81,637 -0.88(-6.99%)
Jul 30, 2010 12.54 12.57 11.20 12.54 135,042 +1.08(+9.45%)
Jul 29, 2010 11.52 11.75 11.20 11.46 28,476 -0.01(-0.11%)
Jul 28, 2010 11.47 11.52 11.28 11.47 605 -0.03(-0.22%)
Jul 27, 2010 11.74 11.74 11.44 11.50 37,115 -0.03(-0.29%)
Jul 26, 2010 11.33 11.59 11.10 11.53 60,611 +0.29(+2.54%)
Jul 23, 2010 10.63 11.28 10.51 11.25 58,681 +0.50(+4.69%)
Jul 22, 2010 10.21 10.80 10.21 10.74 64,827 +0.73(+7.29%)
Jul 21, 2010 10.59 10.60 9.861 10.01 50,655 -0.52(-4.98%)
Jul 20, 2010 9.773 10.55 9.773 10.54 28,824 +0.59(+5.90%)
Jul 19, 2010 10.10 10.23 9.757 9.950 119,412 -0.09(-0.88%)
Jul 16, 2010 10.04 10.70 9.929 10.04 106,136 -0.74(-6.85%)
Jul 15, 2010 11.00 11.01 10.53 10.78 17,588 -0.21(-1.95%)
Jul 14, 2010 11.25 11.33 10.92 10.99 28,434 -0.31(-2.78%)
Jul 13, 2010 11.30 11.33 10.81 11.30 1,479 +0.45(+4.18%)
Jul 12, 2010 11.06 11.12 10.85 10.85 19,064 -0.28(-2.53%)
Jul 09, 2010 11.13 11.28 10.87 11.13 69,529 +0.14(+1.26%)
Jul 08, 2010 10.99 11.60 10.70 10.99 450 -0.47(-4.13%)
Jul 07, 2010 11.63 11.64 11.26 11.47 36,369 -0.08(-0.65%)
Jul 06, 2010 11.54 12.15 11.51 11.54 757 -0.12(-1.01%)
Jul 02, 2010 11.66 12.01 11.62 11.66 25,374 -0.11(-0.93%)
Jul 01, 2010 11.08 11.83 10.69 11.77 41,938 +0.68(+6.13%)
Jun 30, 2010 11.09 11.39 11.09 11.09 1,186 -0.15(-1.31%)
Jun 29, 2010 11.75 11.75 11.18 11.24 166,198 -0.84(-6.98%)
Jun 25, 2010 12.08 12.08 11.65 12.08 148,501 +0.32(+2.75%)
Jun 24, 2010 11.75 11.86 11.67 11.76 82,344 -0.05(-0.43%)
Jun 23, 2010 11.78 11.93 11.75 11.81 43,354 +0.03(+0.29%)
Jun 22, 2010 11.78 11.93 11.75 11.78 436 -0.00(-0.04%)
Jun 21, 2010 12.07 12.19 11.75 11.78 103,541 -0.10(-0.81%)
Jun 18, 2010 11.88 11.92 11.75 11.88 67,003 +0.21(+1.76%)
Jun 17, 2010 11.87 12.05 11.65 11.67 38,123 -0.18(-1.56%)
Jun 16, 2010 12.08 12.28 11.85 11.85 31,524 -0.39(-3.22%)
Jun 15, 2010 12.25 12.29 11.54 12.25 760 +0.59(+5.04%)
Jun 14, 2010 11.85 11.86 11.54 11.66 54,408 -0.06(-0.54%)
Jun 11, 2010 11.54 11.75 11.54 11.72 36,271 +0.06(+0.54%)
Jun 10, 2010 11.66 11.96 11.50 11.66 705 +0.21(+1.87%)
Jun 09, 2010 11.67 11.83 11.37 11.45 40,792 -0.04(-0.33%)
Jun 08, 2010 11.35 11.63 11.33 11.49 35,709 +0.08(+0.70%)
Jun 07, 2010 11.22 11.50 11.19 11.41 85,011 +0.29(+2.64%)
Jun 04, 2010 10.85 11.33 10.85 11.11 87,222 -0.10(-0.90%)
Jun 03, 2010 11.17 11.33 11.14 11.21 68,297 +0.02(+0.15%)
Jun 02, 2010 11.20 11.20 10.58 11.20 83,965 +0.63(+5.91%)
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.