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: 6:30 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 (%)
May 29, 2009 8.560 8.685 7.976 8.598 67,412 -0.09(-1.01%)
May 28, 2009 8.097 8.723 7.780 8.685 45,160 +0.69(+8.67%)
May 27, 2009 8.305 8.326 7.988 7.992 29,025 -0.36(-4.35%)
May 26, 2009 7.700 8.393 7.700 8.355 59,112 +0.55(+7.00%)
May 22, 2009 8.147 8.264 7.775 7.809 53,508 -0.27(-3.36%)
May 21, 2009 7.821 8.109 7.663 8.080 75,002 -0.12(-1.48%)
May 20, 2009 8.034 8.556 8.034 8.201 70,874 +0.26(+3.26%)
May 19, 2009 8.472 8.472 7.913 7.942 41,333 -0.54(-6.39%)
May 18, 2009 8.322 8.510 8.063 8.485 61,642 +0.33(+3.99%)
May 15, 2009 8.222 8.326 7.942 8.159 84,603 -0.02(-0.26%)
May 14, 2009 7.671 8.234 7.671 8.180 75,113 +0.55(+7.16%)
May 13, 2009 7.613 7.763 7.588 7.633 43,612 -0.20(-2.56%)
May 12, 2009 8.038 8.182 7.817 7.834 70,805 -0.15(-1.83%)
May 11, 2009 8.097 8.297 7.642 7.980 105,772 -0.39(-4.64%)
May 08, 2009 7.525 8.368 7.525 8.368 50,419 +0.69(+9.03%)
May 07, 2009 7.934 7.951 7.567 7.675 50,961 -0.22(-2.75%)
May 06, 2009 7.717 7.892 7.450 7.892 53,335 +0.32(+4.24%)
May 05, 2009 7.642 7.646 7.316 7.571 90,699 -0.15(-1.89%)
May 04, 2009 7.550 7.717 7.500 7.717 50,273 +0.61(+8.64%)
May 01, 2009 7.095 7.450 6.857 7.103 100,360 -0.05(-0.76%)
Apr 30, 2009 7.512 7.567 7.066 7.158 48,984 -0.28(-3.76%)
Apr 29, 2009 7.341 7.512 7.245 7.437 93,898 +0.16(+2.18%)
Apr 28, 2009 6.936 7.341 6.936 7.279 28,802 +0.25(+3.50%)
Apr 27, 2009 6.991 7.308 6.907 7.032 55,194 -0.13(-1.75%)
Apr 24, 2009 6.920 7.345 6.907 7.158 74,171 +0.37(+5.47%)
Apr 23, 2009 7.195 7.208 6.636 6.786 133,082 -0.38(-5.30%)
Apr 22, 2009 7.329 7.500 7.120 7.166 55,719 -0.29(-3.86%)
Apr 21, 2009 6.782 7.454 6.782 7.454 79,749 +0.65(+9.50%)
Apr 20, 2009 7.212 7.212 6.807 6.807 62,605 -0.67(-8.93%)
Apr 17, 2009 7.441 7.512 7.387 7.475 50,508 +0.08(+1.02%)
Apr 16, 2009 7.220 7.512 6.886 7.400 68,284 +0.17(+2.37%)
Apr 15, 2009 6.936 7.258 6.932 7.229 27,803 +0.23(+3.34%)
Apr 14, 2009 7.295 7.325 6.991 6.995 52,664 -0.52(-6.94%)
Apr 13, 2009 7.471 7.638 7.158 7.517 68,464 -0.02(-0.22%)
Apr 09, 2009 7.492 7.638 7.396 7.533 66,753 +0.33(+4.64%)
Apr 08, 2009 6.845 7.199 6.845 7.199 36,060 +0.41(+6.09%)
Apr 07, 2009 6.991 7.304 6.765 6.786 60,353 -0.35(-4.91%)
Apr 06, 2009 6.932 7.199 6.803 7.137 71,327 +0.03(+0.35%)
Apr 03, 2009 7.304 7.391 7.012 7.112 39,443 -0.21(-2.85%)
Apr 02, 2009 7.475 7.721 7.195 7.320 92,273 +0.14(+1.98%)
Apr 01, 2009 6.945 7.277 6.590 7.179 64,781 +0.03(+0.47%)
Mar 31, 2009 7.721 7.721 7.074 7.145 63,952 -0.35(-4.68%)
Mar 30, 2009 7.037 7.571 6.924 7.496 67,208 -0.54(-6.70%)
Mar 26, 2009 7.266 8.034 7.266 8.034 108,477 +0.73(+10.00%)
Mar 25, 2009 7.108 7.700 6.874 7.304 61,911 -0.13(-1.80%)
Mar 24, 2009 7.846 7.926 7.433 7.437 57,382 -0.49(-6.21%)
Mar 23, 2009 7.291 7.930 7.291 7.930 75,920 +1.23(+18.31%)
Mar 20, 2009 7.287 7.512 6.686 6.703 84,627 -0.47(-6.57%)
Mar 19, 2009 7.517 7.517 6.820 7.174 45,481 -0.21(-2.88%)
Mar 18, 2009 6.920 7.504 6.678 7.387 88,411 +0.56(+8.26%)
Mar 17, 2009 6.043 6.824 5.760 6.824 89,369 +0.78(+12.84%)
Mar 16, 2009 6.544 6.594 5.993 6.048 84,268 -0.43(-6.58%)
Mar 13, 2009 6.928 7.179 6.473 6.473 0 -0.38(-5.54%)
Mar 12, 2009 5.926 6.991 5.822 6.853 79,569 +0.91(+15.23%)
Mar 11, 2009 6.285 6.615 5.947 5.947 34,229 -0.30(-4.81%)
Mar 10, 2009 5.709 6.448 5.709 6.248 96,679 +0.75(+13.58%)
Mar 09, 2009 5.810 5.947 5.488 5.501 92,081 -0.28(-4.77%)
Mar 06, 2009 5.906 6.110 5.534 5.776 0 -0.15(-2.60%)
Mar 05, 2009 5.960 6.427 5.659 5.931 152,102 -0.25(-3.99%)
Mar 04, 2009 6.144 6.390 5.906 6.177 129,011 +0.46(+8.03%)
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.