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

Phx Minerals Inc (NY: PHX )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 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, 2009 10.78 10.82 10.82 10.82 61,762 +0.07(+0.62%)
Dec 30, 2009 10.65 10.80 10.61 10.75 19,220 +0.02(+0.16%)
Dec 29, 2009 10.84 10.85 10.55 10.74 30,692 -0.10(-0.89%)
Dec 28, 2009 10.84 10.90 10.71 10.83 30,854 +0.10(+0.97%)
Dec 24, 2009 10.86 10.86 10.61 10.73 9,381 -0.06(-0.58%)
Dec 23, 2009 10.57 10.84 10.56 10.79 54,243 +0.31(+2.95%)
Dec 22, 2009 10.42 10.57 10.23 10.48 52,672 +0.06(+0.56%)
Dec 21, 2009 10.61 10.61 10.25 10.42 40,076 +0.20(+2.00%)
Dec 18, 2009 10.32 10.32 9.746 10.22 144,194 +0.15(+1.45%)
Dec 17, 2009 10.19 10.19 9.875 10.07 24,058 -0.14(-1.35%)
Dec 16, 2009 9.842 10.21 9.733 10.21 86,197 +0.61(+6.40%)
Dec 15, 2009 9.938 10.14 9.595 9.595 85,541 -0.34(-3.45%)
Dec 14, 2009 9.913 9.946 9.796 9.938 133,084 +0.12(+1.23%)
Dec 11, 2009 9.904 10.23 9.670 9.817 52,660 -0.08(-0.76%)
Dec 10, 2009 9.650 10.05 9.650 9.892 60,960 +0.28(+2.87%)
Dec 09, 2009 9.190 9.733 9.190 9.616 178,704 +0.93(+10.73%)
Dec 08, 2009 9.194 9.315 8.676 8.685 41,141 -0.59(-6.35%)
Dec 07, 2009 9.190 9.361 9.173 9.274 32,700 +0.09(+0.95%)
Dec 04, 2009 9.253 9.399 8.919 9.186 62,557 +0.05(+0.59%)
Dec 03, 2009 9.186 9.190 9.006 9.132 70,713 -0.01(-0.09%)
Dec 02, 2009 8.814 9.198 8.814 9.140 60,874 +0.32(+3.60%)
Dec 01, 2009 8.789 8.898 8.622 8.822 53,182 +0.14(+1.64%)
Nov 30, 2009 8.509 8.701 8.451 8.680 39,259 +0.15(+1.76%)
Nov 27, 2009 8.476 8.593 8.476 8.530 36,004 -0.38(-4.27%)
Nov 25, 2009 9.282 9.282 8.857 8.910 51,167 -0.33(-3.53%)
Nov 24, 2009 9.244 9.269 9.132 9.236 27,529 -0.03(-0.27%)
Nov 23, 2009 9.123 9.395 9.075 9.261 82,371 +0.22(+2.45%)
Nov 20, 2009 8.701 9.040 8.676 9.040 66,124 +0.19(+2.17%)
Nov 19, 2009 8.593 8.856 8.580 8.847 61,951 +0.15(+1.68%)
Nov 18, 2009 8.731 8.760 8.563 8.701 62,624 -0.01(-0.14%)
Nov 17, 2009 8.576 8.765 8.576 8.714 49,592 +0.07(+0.77%)
Nov 16, 2009 8.551 8.751 8.547 8.647 81,694 +0.21(+2.53%)
Nov 13, 2009 8.350 8.731 8.313 8.434 83,676 +0.08(+0.95%)
Nov 12, 2009 8.413 8.426 8.334 8.355 62,827 -0.11(-1.33%)
Nov 11, 2009 8.492 8.543 8.344 8.467 105,132 +0.04(+0.50%)
Nov 10, 2009 8.380 8.534 8.380 8.426 24,717 -0.06(-0.69%)
Nov 09, 2009 8.434 8.685 8.380 8.484 35,551 +0.13(+1.55%)
Nov 06, 2009 8.463 8.501 8.232 8.355 15,524 -0.20(-2.39%)
Nov 05, 2009 8.321 8.559 8.171 8.559 67,515 +0.37(+4.54%)
Nov 04, 2009 8.501 8.568 8.187 8.187 46,070 -0.28(-3.31%)
Nov 03, 2009 8.221 8.467 8.192 8.467 80,473 +0.19(+2.27%)
Nov 02, 2009 8.238 8.330 8.129 8.279 34,347 +0.07(+0.81%)
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%)
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.