Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 8.706 9.574 8.706 9.574 50,776 +0.81(+9.20%)
Nov 26, 2008 6.989 8.850 6.927 8.768 67,470 +1.70(+23.98%)
Nov 25, 2008 7.936 7.961 6.762 7.072 69,639 -0.81(-10.24%)
Nov 24, 2008 6.824 7.945 6.824 7.879 121,409 +1.26(+19.06%)
Nov 21, 2008 6.435 6.617 6.175 6.617 93,927 +0.15(+2.30%)
Nov 20, 2008 7.031 7.031 6.365 6.468 76,298 -0.75(-10.37%)
Nov 19, 2008 8.118 8.248 7.217 7.217 29,037 -0.95(-11.65%)
Nov 18, 2008 8.536 8.714 8.003 8.168 31,907 -0.29(-3.42%)
Nov 17, 2008 8.065 8.776 7.506 8.458 44,598 +0.35(+4.34%)
Nov 14, 2008 8.267 8.826 7.651 8.106 0 -0.35(-4.16%)
Nov 13, 2008 7.238 8.478 7.031 8.458 74,956 +1.26(+17.53%)
Nov 12, 2008 7.941 7.941 7.134 7.196 42,567 -0.90(-11.13%)
Nov 11, 2008 7.990 8.334 7.759 8.098 50,643 -0.10(-1.26%)
Nov 10, 2008 8.354 8.354 7.965 8.201 48,221 -0.02(-0.20%)
Nov 07, 2008 7.957 8.685 7.957 8.218 41,279 +0.35(+4.47%)
Nov 06, 2008 8.731 8.731 7.837 7.866 33,573 -1.01(-11.41%)
Nov 05, 2008 9.301 9.946 8.793 8.879 45,728 -1.36(-13.25%)
Nov 04, 2008 10.29 10.50 9.235 10.24 98,652 +0.06(+0.61%)
Nov 03, 2008 9.719 10.23 9.533 10.17 71,273 -0.17(-1.60%)
Oct 31, 2008 8.544 10.34 8.478 10.34 145,008 +1.65(+19.05%)
Oct 30, 2008 7.982 8.685 7.734 8.685 34,274 +0.90(+11.58%)
Oct 29, 2008 7.060 8.181 6.928 7.783 50,590 +0.86(+12.36%)
Oct 28, 2008 6.328 6.927 6.038 6.927 80,217 +0.80(+13.02%)
Oct 27, 2008 6.315 6.754 6.129 6.129 65,284 -0.59(-8.80%)
Oct 24, 2008 6.721 7.271 6.617 6.721 66,326 -0.67(-9.01%)
Oct 23, 2008 7.486 7.729 6.886 7.386 44,649 +0.01(+0.17%)
Oct 22, 2008 7.825 8.139 7.163 7.374 52,619 -0.81(-9.90%)
Oct 21, 2008 8.197 8.453 8.065 8.185 34,656 -0.29(-3.46%)
Oct 20, 2008 7.912 8.557 7.912 8.478 39,516 +0.79(+10.27%)
Oct 17, 2008 8.640 8.640 7.366 7.688 101,858 -0.77(-9.05%)
Oct 16, 2008 6.592 8.453 6.415 8.453 53,035 +1.96(+30.11%)
Oct 15, 2008 7.444 7.444 6.497 6.497 35,841 -1.04(-13.78%)
Oct 14, 2008 8.292 8.300 7.341 7.535 56,533 -0.75(-9.08%)
Oct 13, 2008 7.196 8.288 6.824 8.288 143,338 +1.66(+25.02%)
Oct 10, 2008 5.790 6.630 5.687 6.630 83,136 +0.45(+7.22%)
Oct 09, 2008 6.613 6.659 5.993 6.183 108,130 -0.31(-4.78%)
Oct 08, 2008 6.688 6.688 6.361 6.493 188,270 -0.19(-2.91%)
Oct 07, 2008 7.676 7.858 6.588 6.688 113,800 -0.81(-10.86%)
Oct 06, 2008 8.685 8.685 6.745 7.502 150,744 -1.70(-18.44%)
Oct 03, 2008 10.09 10.18 9.107 9.198 0 -0.82(-8.18%)
Oct 02, 2008 10.84 11.02 9.955 10.02 75,485 -1.01(-9.15%)
Oct 01, 2008 11.65 11.65 10.99 11.03 52,466 -0.81(-6.88%)
Sep 30, 2008 11.50 12.00 11.41 11.84 71,624 +0.46(+4.07%)
Sep 29, 2008 13.09 13.33 0.0041 11.38 55,131 -1.94(-14.57%)
Sep 26, 2008 12.82 13.59 12.47 13.32 0 +0.34(+2.61%)
Sep 25, 2008 13.01 13.35 12.41 12.98 57,486 -0.05(-0.41%)
Sep 24, 2008 13.64 13.64 12.86 13.03 32,714 -0.55(-4.02%)
Sep 23, 2008 13.61 13.65 13.39 13.58 36,252 +0.02(+0.15%)
Sep 22, 2008 14.06 14.06 12.73 13.56 36,300 -0.50(-3.59%)
Sep 19, 2008 13.98 14.06 13.23 14.06 0 +1.16(+8.97%)
Sep 18, 2008 11.25 13.07 11.17 12.90 102,624 +1.78(+15.98%)
Sep 17, 2008 11.37 11.39 10.71 11.13 64,389 -0.35(-3.06%)
Sep 16, 2008 11.37 11.48 9.889 11.48 124,120 +0.00(+0.00%)
Sep 15, 2008 12.57 12.57 11.48 11.48 21,277 -1.29(-10.11%)
Sep 12, 2008 12.27 12.79 12.27 12.77 45,655 +0.60(+4.89%)
Sep 11, 2008 12.11 12.29 11.79 12.17 25,049 -0.18(-1.44%)
Sep 10, 2008 11.75 12.37 11.58 12.35 61,454 +0.60(+5.07%)
Sep 09, 2008 12.77 12.77 11.58 11.75 41,794 -0.81(-6.48%)
Sep 08, 2008 12.82 13.07 12.47 12.57 67,784 -0.00(-0.03%)
Sep 05, 2008 12.42 12.57 11.85 12.57 0 +0.15(+1.20%)
Sep 04, 2008 12.92 12.92 11.60 12.42 123,960 -0.56(-4.33%)
Sep 03, 2008 13.59 13.68 12.99 12.99 91,468 -0.61(-4.47%)
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.