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

Phx Minerals Inc (NY: PHX )

3.393 -0.067 (-1.94%)
Streaming Delayed Price Updated: 1:35 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 8.623 10.43 8.556 10.43 143,694 +1.67(+19.05%)
Oct 30, 2008 8.055 8.764 7.805 8.764 33,963 +0.91(+11.58%)
Oct 29, 2008 7.124 8.255 6.991 7.855 50,132 +0.86(+12.36%)
Oct 28, 2008 6.386 6.991 6.093 6.991 79,490 +0.81(+13.02%)
Oct 27, 2008 6.373 6.815 6.185 6.185 64,692 -0.60(-8.80%)
Oct 24, 2008 6.782 7.337 6.678 6.782 65,725 -0.67(-9.01%)
Oct 23, 2008 7.554 7.800 6.949 7.454 44,245 +0.01(+0.17%)
Oct 22, 2008 7.896 8.214 7.229 7.441 52,142 -0.82(-9.90%)
Oct 21, 2008 8.272 8.531 8.138 8.259 34,342 -0.30(-3.46%)
Oct 20, 2008 7.984 8.635 7.984 8.556 39,158 +0.80(+10.27%)
Oct 17, 2008 8.719 8.719 7.433 7.759 100,935 -0.77(-9.05%)
Oct 16, 2008 6.653 8.531 6.473 8.531 52,554 +1.97(+30.11%)
Oct 15, 2008 7.512 7.512 6.557 6.557 35,516 -1.05(-13.78%)
Oct 14, 2008 8.368 8.376 7.408 7.604 56,021 -0.76(-9.08%)
Oct 13, 2008 7.262 8.364 6.886 8.364 142,039 +1.67(+25.02%)
Oct 10, 2008 5.843 6.690 5.739 6.690 82,382 +0.45(+7.22%)
Oct 09, 2008 6.674 6.719 6.048 6.239 107,150 -0.31(-4.78%)
Oct 08, 2008 6.749 6.749 6.419 6.553 186,564 -0.20(-2.91%)
Oct 07, 2008 7.746 7.930 6.649 6.749 112,769 -0.82(-10.86%)
Oct 06, 2008 8.764 8.764 6.807 7.571 149,378 -1.71(-18.44%)
Oct 03, 2008 10.18 10.27 9.190 9.282 0 -0.83(-8.18%)
Oct 02, 2008 10.94 11.12 10.05 10.11 74,801 -1.02(-9.15%)
Oct 01, 2008 11.76 11.76 11.09 11.13 51,991 -0.82(-6.88%)
Sep 30, 2008 11.61 12.11 11.51 11.95 70,975 +0.47(+4.07%)
Sep 29, 2008 13.21 13.46 0.0042 11.48 54,631 -1.96(-14.57%)
Sep 26, 2008 12.94 13.71 12.58 13.44 0 +0.34(+2.61%)
Sep 25, 2008 13.13 13.47 12.52 13.10 56,965 -0.05(-0.41%)
Sep 24, 2008 13.77 13.77 12.98 13.15 32,418 -0.55(-4.02%)
Sep 23, 2008 13.74 13.77 13.51 13.70 35,923 +0.02(+0.15%)
Sep 22, 2008 14.19 14.19 12.84 13.68 35,971 -0.51(-3.59%)
Sep 19, 2008 14.11 14.19 13.36 14.19 0 +1.17(+8.97%)
Sep 18, 2008 11.36 13.19 11.27 13.02 101,694 +1.79(+15.98%)
Sep 17, 2008 11.48 11.49 10.81 11.23 63,806 -0.35(-3.06%)
Sep 16, 2008 11.47 11.58 9.979 11.58 122,995 +0.00(+0.00%)
Sep 15, 2008 12.69 12.69 11.58 11.58 21,085 -1.30(-10.11%)
Sep 12, 2008 12.39 12.90 12.38 12.88 45,241 +0.60(+4.89%)
Sep 11, 2008 12.22 12.40 11.89 12.28 24,822 -0.18(-1.44%)
Sep 10, 2008 11.86 12.49 11.69 12.46 60,897 +0.60(+5.07%)
Sep 09, 2008 12.88 12.88 11.69 11.86 41,415 -0.82(-6.48%)
Sep 08, 2008 12.94 13.19 12.58 12.68 67,170 -0.00(-0.03%)
Sep 05, 2008 12.54 12.69 11.96 12.69 0 +0.15(+1.20%)
Sep 04, 2008 13.04 13.04 11.70 12.54 122,837 -0.57(-4.33%)
Sep 03, 2008 13.72 13.81 13.11 13.11 90,639 -0.61(-4.47%)
Sep 02, 2008 15.84 15.84 13.67 13.72 95,685 -1.39(-9.20%)
Aug 29, 2008 15.45 15.61 14.92 15.11 0 -0.33(-2.11%)
Aug 28, 2008 15.53 15.55 15.02 15.43 85,820 -0.02(-0.13%)
Aug 27, 2008 14.98 15.45 14.98 15.45 104,807 +0.41(+2.72%)
Aug 26, 2008 14.67 15.06 14.64 15.05 89,680 +0.32(+2.15%)
Aug 25, 2008 14.77 15.10 14.50 14.73 77,523 -0.05(-0.31%)
Aug 22, 2008 14.59 15.17 14.54 14.77 0 +0.28(+1.90%)
Aug 21, 2008 14.04 14.67 13.87 14.50 96,598 +0.37(+2.63%)
Aug 20, 2008 13.90 14.13 13.36 14.13 53,814 +0.29(+2.11%)
Aug 19, 2008 14.36 14.40 13.48 13.84 105,202 -0.53(-3.72%)
Aug 18, 2008 15.31 15.32 14.19 14.37 57,533 -0.94(-6.16%)
Aug 15, 2008 16.28 16.28 14.71 15.31 0 -0.86(-5.32%)
Aug 14, 2008 16.34 16.38 16.06 16.17 86,077 -0.22(-1.35%)
Aug 13, 2008 15.99 16.56 15.30 16.39 100,077 +0.55(+3.45%)
Aug 12, 2008 16.68 16.69 15.85 15.85 80,070 -0.76(-4.57%)
Aug 11, 2008 15.89 16.61 15.65 16.61 131,625 +0.98(+6.28%)
Aug 08, 2008 15.12 15.70 14.69 15.63 62,026 +0.49(+3.25%)
Aug 07, 2008 14.82 15.17 14.42 15.13 68,461 +0.30(+2.03%)
Aug 06, 2008 14.32 15.25 14.18 14.83 40,006 +0.28(+1.89%)
Aug 05, 2008 14.84 14.90 14.19 14.56 47,666 -0.22(-1.47%)
Aug 04, 2008 15.40 15.43 14.77 14.77 37,876 -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.