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: 4:10 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 (%)
Dec 31, 2008 7.097 7.519 6.909 7.519 161,329 +0.36(+4.96%)
Dec 30, 2008 7.202 7.306 6.759 7.164 158,598 +0.03(+0.35%)
Dec 29, 2008 7.406 7.519 6.817 7.139 111,601 -0.34(-4.53%)
Dec 26, 2008 7.724 7.853 6.976 7.477 140,792 -0.29(-3.76%)
Dec 24, 2008 8.350 8.350 7.624 7.770 34,182 -0.62(-7.37%)
Dec 23, 2008 8.639 9.127 7.979 8.388 141,721 -0.24(-2.76%)
Dec 22, 2008 9.232 9.232 7.640 8.626 100,596 -0.69(-7.40%)
Dec 19, 2008 9.608 9.654 8.998 9.315 121,466 +0.14(+1.55%)
Dec 18, 2008 9.783 9.858 9.005 9.173 37,861 -0.56(-5.75%)
Dec 17, 2008 9.817 10.07 9.608 9.733 87,197 -0.21(-2.14%)
Dec 16, 2008 8.710 9.946 8.526 9.946 114,375 +1.38(+16.15%)
Dec 15, 2008 9.190 9.215 8.196 8.563 71,072 -0.59(-6.48%)
Dec 12, 2008 8.756 9.157 7.979 9.157 40,425 +0.13(+1.43%)
Dec 11, 2008 9.670 10.07 8.927 9.027 80,370 -0.61(-6.29%)
Dec 10, 2008 9.178 9.633 8.990 9.633 62,054 +0.65(+7.26%)
Dec 09, 2008 9.365 10.21 8.751 8.981 66,440 -0.54(-5.70%)
Dec 08, 2008 8.760 9.929 8.726 9.524 84,195 +0.93(+10.84%)
Dec 05, 2008 7.937 8.760 7.352 8.593 38,558 +0.52(+6.47%)
Dec 04, 2008 8.668 8.981 7.782 8.071 78,304 -0.79(-8.87%)
Dec 03, 2008 8.488 8.977 6.997 8.856 98,827 +1.38(+18.44%)
Dec 02, 2008 6.567 7.477 6.567 7.477 77,473 +0.56(+8.03%)
Dec 01, 2008 9.098 9.361 6.905 6.922 83,120 -2.75(-28.42%)
Nov 28, 2008 8.793 9.670 8.793 9.670 50,271 +0.81(+9.20%)
Nov 26, 2008 7.060 8.939 6.997 8.856 66,799 +1.71(+23.98%)
Nov 25, 2008 8.016 8.041 6.830 7.143 68,946 -0.81(-10.24%)
Nov 24, 2008 6.893 8.025 6.893 7.958 120,202 +1.27(+19.06%)
Nov 21, 2008 6.500 6.684 6.237 6.684 92,993 +0.15(+2.30%)
Nov 20, 2008 7.101 7.101 6.429 6.533 75,539 -0.76(-10.37%)
Nov 19, 2008 8.200 8.330 7.289 7.289 28,748 -0.96(-11.65%)
Nov 18, 2008 8.622 8.802 8.083 8.250 31,589 -0.29(-3.42%)
Nov 17, 2008 8.146 8.864 7.582 8.543 44,155 +0.36(+4.34%)
Nov 14, 2008 8.350 8.914 7.728 8.187 0 -0.36(-4.16%)
Nov 13, 2008 7.310 8.563 7.101 8.543 74,210 +1.27(+17.53%)
Nov 12, 2008 8.020 8.020 7.206 7.268 42,144 -0.91(-11.13%)
Nov 11, 2008 8.071 8.417 7.837 8.179 50,140 -0.10(-1.26%)
Nov 10, 2008 8.438 8.438 8.045 8.284 47,741 -0.02(-0.20%)
Nov 07, 2008 8.037 8.772 8.037 8.300 40,868 +0.36(+4.47%)
Nov 06, 2008 8.818 8.818 7.916 7.945 33,239 -1.02(-11.41%)
Nov 05, 2008 9.395 10.05 8.881 8.969 45,273 -1.37(-13.25%)
Nov 04, 2008 10.39 10.60 9.328 10.34 97,671 +0.06(+0.61%)
Nov 03, 2008 9.817 10.33 9.629 10.28 70,564 -0.17(-1.60%)
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%)
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.