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 30, 2009 8.192 8.288 8.146 8.213 67,108 -0.02(-0.25%)
Oct 29, 2009 8.254 8.267 8.179 8.233 22,622 +0.07(+0.87%)
Oct 28, 2009 8.263 8.263 7.962 8.162 45,713 -0.11(-1.36%)
Oct 27, 2009 8.258 8.543 8.229 8.275 26,802 +0.04(+0.46%)
Oct 26, 2009 8.426 8.522 8.217 8.238 28,844 -0.20(-2.33%)
Oct 23, 2009 8.442 8.480 8.375 8.434 39,884 -0.03(-0.35%)
Oct 22, 2009 8.392 8.463 8.359 8.463 43,200 +0.03(+0.30%)
Oct 21, 2009 8.588 8.726 8.401 8.438 59,249 -0.22(-2.51%)
Oct 20, 2009 8.601 8.655 8.601 8.655 34,737 -0.17(-1.94%)
Oct 19, 2009 8.973 8.973 8.751 8.827 29,097 -0.07(-0.75%)
Oct 16, 2009 9.027 9.027 8.827 8.893 76,401 -0.15(-1.62%)
Oct 15, 2009 8.964 9.106 8.856 9.040 40,897 -0.05(-0.55%)
Oct 14, 2009 8.672 9.223 8.672 9.090 34,819 +0.32(+3.62%)
Oct 13, 2009 9.132 9.132 8.584 8.772 15,725 -0.36(-3.89%)
Oct 12, 2009 9.198 9.198 9.127 9.127 8,541 +0.11(+1.20%)
Oct 09, 2009 8.898 9.106 8.898 9.019 19,505 +0.14(+1.55%)
Oct 08, 2009 8.973 9.190 8.881 8.881 31,056 +0.04(+0.43%)
Oct 07, 2009 8.751 8.856 8.672 8.843 19,486 +0.05(+0.62%)
Oct 06, 2009 8.902 9.023 8.647 8.789 26,711 +0.00(+0.00%)
Oct 05, 2009 8.505 8.873 8.317 8.789 19,175 +0.33(+3.90%)
Oct 02, 2009 8.350 8.647 8.146 8.459 29,507 +0.14(+1.71%)
Oct 01, 2009 8.860 8.860 8.317 8.317 38,486 -0.61(-6.79%)
Sep 30, 2009 9.165 9.165 8.797 8.923 29,669 -0.19(-2.06%)
Sep 29, 2009 8.975 9.265 8.975 9.111 22,641 -0.17(-1.80%)
Sep 28, 2009 9.052 9.294 9.027 9.278 29,497 +0.28(+3.16%)
Sep 25, 2009 9.148 9.148 8.923 8.994 21,128 -0.18(-1.96%)
Sep 24, 2009 9.111 9.215 8.919 9.173 25,152 +0.10(+1.15%)
Sep 23, 2009 9.040 9.232 8.864 9.069 41,919 -0.03(-0.28%)
Sep 22, 2009 9.491 9.491 9.090 9.094 51,768 -0.25(-2.64%)
Sep 21, 2009 9.274 9.428 9.148 9.340 24,965 -0.03(-0.27%)
Sep 18, 2009 9.357 9.441 9.282 9.365 65,195 -0.03(-0.36%)
Sep 17, 2009 9.549 9.708 9.308 9.399 30,057 +0.07(+0.72%)
Sep 16, 2009 9.299 9.771 9.269 9.332 29,133 +0.06(+0.63%)
Sep 15, 2009 9.073 9.462 9.069 9.274 46,080 +0.20(+2.16%)
Sep 14, 2009 8.906 9.211 8.864 9.077 43,645 +0.13(+1.40%)
Sep 11, 2009 9.056 9.177 8.902 8.952 24,788 -0.10(-1.15%)
Sep 10, 2009 9.119 9.127 8.873 9.056 29,416 -0.10(-1.14%)
Sep 09, 2009 9.148 9.190 8.774 9.161 37,105 -0.03(-0.27%)
Sep 08, 2009 9.357 9.370 9.019 9.186 43,221 -0.02(-0.18%)
Sep 04, 2009 9.165 9.203 8.793 9.203 40,459 -0.03(-0.27%)
Sep 03, 2009 9.294 9.294 8.584 9.228 66,052 +0.04(+0.41%)
Sep 02, 2009 9.357 9.436 9.040 9.190 38,881 -0.16(-1.70%)
Sep 01, 2009 10.02 10.05 9.122 9.349 53,877 -0.75(-7.44%)
Aug 31, 2009 10.41 10.45 10.07 10.10 49,726 -0.43(-4.05%)
Aug 28, 2009 11.37 11.37 10.38 10.53 69,834 -0.70(-6.22%)
Aug 27, 2009 11.21 11.30 10.75 11.22 23,220 -0.05(-0.48%)
Aug 26, 2009 11.31 11.31 11.02 11.28 59,825 -0.08(-0.66%)
Aug 25, 2009 11.55 11.70 11.19 11.35 50,650 -0.22(-1.88%)
Aug 24, 2009 11.53 11.61 11.32 11.57 85,002 +0.10(+0.91%)
Aug 21, 2009 11.52 11.53 11.15 11.47 84,954 +0.19(+1.67%)
Aug 20, 2009 11.25 11.32 11.06 11.28 34,388 +0.02(+0.15%)
Aug 19, 2009 10.93 11.37 10.93 11.26 34,984 +0.12(+1.09%)
Aug 18, 2009 11.38 11.55 11.12 11.14 56,572 -0.10(-0.93%)
Aug 17, 2009 10.71 11.47 10.59 11.25 48,366 +0.22(+1.97%)
Aug 14, 2009 10.94 11.07 10.59 11.03 44,672 +0.08(+0.76%)
Aug 13, 2009 10.31 10.97 10.28 10.94 30,361 +0.69(+6.68%)
Aug 12, 2009 10.08 10.46 10.08 10.26 45,843 +0.23(+2.25%)
Aug 11, 2009 10.69 10.73 10.01 10.03 24,997 -0.73(-6.79%)
Aug 10, 2009 10.51 10.77 10.32 10.76 16,278 +0.10(+0.94%)
Aug 07, 2009 9.913 10.76 9.913 10.66 34,833 +0.60(+5.98%)
Aug 06, 2009 10.59 10.63 9.900 10.06 31,386 -0.47(-4.48%)
Aug 05, 2009 10.67 10.76 10.51 10.54 34,429 -0.15(-1.45%)
Aug 04, 2009 10.48 10.69 10.48 10.69 23,953 +0.09(+0.83%)
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.