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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 10.87 10.98 10.77 10.83 36,917 -0.18(-1.61%)
Nov 29, 2010 11.18 11.22 10.84 11.00 34,294 -0.30(-2.62%)
Nov 26, 2010 11.40 11.51 11.25 11.30 13,374 -0.31(-2.69%)
Nov 24, 2010 11.29 11.61 11.61 11.61 20,648 +0.49(+4.37%)
Nov 23, 2010 11.11 11.16 11.11 11.13 19,564 -0.17(-1.53%)
Nov 22, 2010 11.38 11.41 11.05 11.30 15,987 -0.20(-1.73%)
Nov 19, 2010 11.21 11.51 11.05 11.50 23,638 +0.29(+2.60%)
Nov 18, 2010 10.93 11.25 10.87 11.21 19,954 +0.40(+3.71%)
Nov 17, 2010 11.14 11.34 10.70 10.81 14,305 -0.24(-2.21%)
Nov 16, 2010 11.15 11.24 10.97 11.05 40,272 -0.19(-1.65%)
Nov 15, 2010 11.71 11.71 11.24 11.24 20,859 -0.43(-3.72%)
Nov 12, 2010 11.73 11.84 11.61 11.67 21,651 -0.21(-1.77%)
Nov 11, 2010 11.69 11.96 11.61 11.88 8,245 +0.08(+0.71%)
Nov 10, 2010 11.69 11.80 11.51 11.80 39,921 +0.15(+1.30%)
Nov 09, 2010 11.44 11.77 11.44 11.64 31,860 +0.26(+2.26%)
Nov 08, 2010 11.27 11.39 11.21 11.39 16,342 +0.08(+0.71%)
Nov 05, 2010 11.34 11.38 11.11 11.31 23,038 -0.00(-0.04%)
Nov 04, 2010 10.79 11.31 10.79 11.31 33,553 +0.73(+6.89%)
Nov 03, 2010 10.41 10.60 10.39 10.58 16,864 +0.09(+0.84%)
Nov 02, 2010 10.47 10.49 10.28 10.49 25,395 +0.20(+1.96%)
Nov 01, 2010 10.55 10.59 10.28 10.29 114,048 -0.11(-1.09%)
Oct 29, 2010 10.28 10.57 10.28 10.41 11,749 +0.10(+0.98%)
Oct 28, 2010 10.29 10.36 10.19 10.30 10,657 +0.14(+1.41%)
Oct 27, 2010 10.11 10.30 10.07 10.16 18,829 -0.61(-5.63%)
Oct 25, 2010 10.66 10.83 10.66 10.77 7,106 +0.21(+2.04%)
Oct 22, 2010 10.53 10.62 10.41 10.55 10,512 +0.10(+0.97%)
Oct 21, 2010 10.76 10.76 10.31 10.45 27,977 -0.19(-1.78%)
Oct 20, 2010 11.12 11.24 10.64 10.64 25,193 -0.37(-3.37%)
Oct 19, 2010 11.19 11.36 10.82 11.01 28,098 -0.41(-3.58%)
Oct 18, 2010 11.17 11.46 11.17 11.42 21,822 +0.25(+2.23%)
Oct 15, 2010 11.10 11.19 11.05 11.17 54,770 +0.15(+1.34%)
Oct 14, 2010 10.82 11.04 10.79 11.03 16,790 +0.22(+2.07%)
Oct 13, 2010 10.70 10.82 10.55 10.80 30,493 +0.13(+1.26%)
Oct 12, 2010 10.84 10.84 10.49 10.67 11,725 -0.24(-2.20%)
Oct 11, 2010 10.91 11.04 10.85 10.91 6,743 +0.00(+0.00%)
Oct 08, 2010 10.91 10.95 10.55 10.91 23,778 +0.22(+2.05%)
Oct 07, 2010 10.76 10.82 10.51 10.69 337 +0.04(+0.36%)
Oct 06, 2010 10.50 10.79 10.50 10.65 26,657 +0.10(+0.92%)
Oct 05, 2010 10.18 10.62 10.17 10.55 59,169 +0.47(+4.68%)
Oct 04, 2010 10.17 10.21 10.04 10.08 21,951 -0.15(-1.48%)
Oct 01, 2010 10.23 10.44 10.01 10.23 28,611 -0.16(-1.58%)
Sep 30, 2010 10.27 10.44 10.17 10.40 28,146 +0.18(+1.77%)
Sep 29, 2010 9.981 10.22 9.917 10.22 22,285 +0.22(+2.19%)
Sep 28, 2010 10.28 10.36 9.804 9.997 22,876 -0.22(-2.14%)
Sep 27, 2010 10.71 10.71 10.20 10.22 42,750 -0.46(-4.30%)
Sep 24, 2010 9.757 10.73 9.783 10.68 46,330 +0.92(+9.41%)
Sep 23, 2010 9.606 9.757 9.559 9.757 429 +0.03(+0.30%)
Sep 22, 2010 9.917 10.07 9.648 9.728 25,670 -0.21(-2.08%)
Sep 21, 2010 10.38 10.44 9.922 9.934 22,703 -0.49(-4.69%)
Sep 20, 2010 9.880 10.46 9.880 10.42 58,267 +0.67(+6.87%)
Sep 17, 2010 9.753 9.753 9.146 9.753 59,389 +0.33(+3.53%)
Sep 15, 2010 9.568 9.568 9.296 9.420 28,416 -0.17(-1.76%)
Sep 14, 2010 9.968 9.968 9.479 9.589 51,255 -0.40(-3.97%)
Sep 13, 2010 9.332 10.01 9.281 9.985 46,717 +0.73(+7.92%)
Sep 10, 2010 9.054 9.302 9.045 9.252 56,323 +0.28(+3.10%)
Sep 09, 2010 9.248 9.248 8.915 8.974 34,096 -0.15(-1.62%)
Sep 08, 2010 8.885 9.121 8.885 9.121 29,696 +0.25(+2.80%)
Sep 07, 2010 9.243 9.243 8.847 8.873 536 -0.39(-4.23%)
Sep 03, 2010 9.340 9.374 9.117 9.264 25,779 +0.04(+0.46%)
Sep 02, 2010 9.644 9.644 9.062 9.222 265 -0.41(-4.29%)
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.