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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 8.630 10.44 8.563 10.44 143,566 +1.67(+19.05%)
Oct 30, 2008 8.062 8.772 7.812 8.772 33,933 +0.91(+11.58%)
Oct 29, 2008 7.131 8.263 6.997 7.862 50,087 +0.86(+12.36%)
Oct 28, 2008 6.391 6.997 6.099 6.997 79,419 +0.81(+13.02%)
Oct 27, 2008 6.379 6.822 6.191 6.191 64,635 -0.60(-8.80%)
Oct 24, 2008 6.788 7.344 6.684 6.788 65,667 -0.67(-9.01%)
Oct 23, 2008 7.561 7.807 6.955 7.461 44,205 +0.01(+0.17%)
Oct 22, 2008 7.903 8.221 7.235 7.448 52,096 -0.82(-9.90%)
Oct 21, 2008 8.279 8.538 8.146 8.267 34,311 -0.30(-3.46%)
Oct 20, 2008 7.991 8.643 7.991 8.563 39,123 +0.80(+10.27%)
Oct 17, 2008 8.726 8.726 7.440 7.766 100,845 -0.77(-9.05%)
Oct 16, 2008 6.659 8.538 6.479 8.538 52,507 +1.98(+30.11%)
Oct 15, 2008 7.519 7.519 6.563 6.563 35,484 -1.05(-13.78%)
Oct 14, 2008 8.375 8.384 7.415 7.611 55,971 -0.76(-9.08%)
Oct 13, 2008 7.268 8.371 6.893 8.371 141,912 +1.68(+25.02%)
Oct 10, 2008 5.848 6.696 5.744 6.696 82,309 +0.45(+7.22%)
Oct 09, 2008 6.679 6.725 6.053 6.245 107,055 -0.31(-4.78%)
Oct 08, 2008 6.755 6.755 6.425 6.558 186,398 -0.20(-2.91%)
Oct 07, 2008 7.753 7.937 6.654 6.755 112,668 -0.82(-10.86%)
Oct 06, 2008 8.772 8.772 6.813 7.578 149,245 -1.71(-18.44%)
Oct 03, 2008 10.19 10.28 9.198 9.290 0 -0.83(-8.18%)
Oct 02, 2008 10.95 11.13 10.05 10.12 74,735 -1.02(-9.15%)
Oct 01, 2008 11.77 11.77 11.10 11.14 51,945 -0.82(-6.88%)
Sep 30, 2008 11.62 12.12 11.52 11.96 70,912 +0.47(+4.07%)
Sep 29, 2008 13.22 13.47 0.0042 11.49 54,583 -1.96(-14.57%)
Sep 26, 2008 12.95 13.72 12.59 13.45 0 +0.34(+2.61%)
Sep 25, 2008 13.14 13.48 12.53 13.11 56,914 -0.05(-0.41%)
Sep 24, 2008 13.78 13.78 12.99 13.16 32,389 -0.55(-4.02%)
Sep 23, 2008 13.75 13.79 13.53 13.71 35,891 +0.02(+0.15%)
Sep 22, 2008 14.20 14.20 12.85 13.69 35,939 -0.51(-3.59%)
Sep 19, 2008 14.12 14.20 13.37 14.20 0 +1.17(+8.97%)
Sep 18, 2008 11.37 13.20 11.28 13.03 101,604 +1.80(+15.98%)
Sep 17, 2008 11.49 11.50 10.82 11.24 63,749 -0.36(-3.06%)
Sep 16, 2008 11.48 11.59 9.988 11.59 122,886 +0.00(+0.00%)
Sep 15, 2008 12.70 12.70 11.59 11.59 21,066 -1.30(-10.11%)
Sep 12, 2008 12.40 12.92 12.39 12.90 45,201 +0.60(+4.89%)
Sep 11, 2008 12.23 12.41 11.91 12.29 24,800 -0.18(-1.44%)
Sep 10, 2008 11.87 12.50 11.70 12.47 60,843 +0.60(+5.07%)
Sep 09, 2008 12.90 12.90 11.70 11.87 41,378 -0.82(-6.48%)
Sep 08, 2008 12.95 13.20 12.59 12.69 67,110 -0.00(-0.03%)
Sep 05, 2008 12.55 12.70 11.97 12.70 0 +0.15(+1.20%)
Sep 04, 2008 13.05 13.05 11.71 12.55 122,728 -0.57(-4.33%)
Sep 03, 2008 13.73 13.82 13.12 13.12 90,558 -0.61(-4.47%)
Sep 02, 2008 15.85 15.85 13.68 13.73 95,600 -1.39(-9.20%)
Aug 29, 2008 15.47 15.62 14.94 15.12 0 -0.33(-2.11%)
Aug 28, 2008 15.54 15.57 15.04 15.45 85,744 -0.02(-0.14%)
Aug 27, 2008 15.00 15.47 15.00 15.47 104,713 +0.41(+2.72%)
Aug 26, 2008 14.69 15.08 14.65 15.06 89,601 +0.32(+2.15%)
Aug 25, 2008 14.79 15.11 14.51 14.74 77,454 -0.05(-0.31%)
Aug 22, 2008 14.60 15.18 14.55 14.79 0 +0.28(+1.90%)
Aug 21, 2008 14.06 14.69 13.89 14.51 96,512 +0.37(+2.63%)
Aug 20, 2008 13.91 14.14 13.37 14.14 53,766 +0.29(+2.11%)
Aug 19, 2008 14.37 14.41 13.49 13.85 105,108 -0.53(-3.72%)
Aug 18, 2008 15.33 15.33 14.20 14.38 57,482 -0.94(-6.16%)
Aug 15, 2008 16.29 16.29 14.72 15.33 0 -0.86(-5.32%)
Aug 14, 2008 16.36 16.40 16.07 16.19 86,000 -0.22(-1.35%)
Aug 13, 2008 16.01 16.58 15.31 16.41 99,988 +0.55(+3.45%)
Aug 12, 2008 16.70 16.70 15.86 15.86 79,999 -0.76(-4.57%)
Aug 11, 2008 15.90 16.62 15.66 16.62 131,508 +0.98(+6.28%)
Aug 08, 2008 15.13 15.71 14.70 15.64 61,970 +0.49(+3.25%)
Aug 07, 2008 14.84 15.18 14.43 15.15 68,400 +0.30(+2.03%)
Aug 06, 2008 14.34 15.27 14.19 14.85 39,970 +0.28(+1.89%)
Aug 05, 2008 14.85 14.91 14.20 14.57 47,624 -0.22(-1.47%)
Aug 04, 2008 15.42 15.45 14.78 14.79 37,842 -0.68(-4.40%)
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.