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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 10.67 10.71 10.71 10.71 62,382 +0.07(+0.62%)
Dec 30, 2009 10.55 10.69 10.51 10.65 19,413 +0.02(+0.16%)
Dec 29, 2009 10.73 10.74 10.44 10.63 31,000 -0.10(-0.89%)
Dec 28, 2009 10.74 10.79 10.61 10.72 31,164 +0.10(+0.97%)
Dec 24, 2009 10.75 10.75 10.50 10.62 9,475 -0.06(-0.58%)
Dec 23, 2009 10.46 10.74 10.45 10.68 54,788 +0.31(+2.95%)
Dec 22, 2009 10.31 10.46 10.13 10.38 53,202 +0.06(+0.56%)
Dec 21, 2009 10.50 10.50 10.15 10.32 40,478 +0.20(+2.00%)
Dec 18, 2009 10.22 10.22 9.649 10.12 145,642 +0.14(+1.45%)
Dec 17, 2009 10.09 10.09 9.777 9.971 24,300 -0.14(-1.35%)
Dec 16, 2009 9.744 10.11 9.636 10.11 87,062 +0.61(+6.40%)
Dec 15, 2009 9.839 10.04 9.500 9.500 86,400 -0.34(-3.45%)
Dec 14, 2009 9.814 9.847 9.698 9.839 134,420 +0.12(+1.23%)
Dec 11, 2009 9.806 10.13 9.574 9.719 53,189 -0.07(-0.76%)
Dec 10, 2009 9.554 9.951 9.554 9.793 61,572 +0.27(+2.87%)
Dec 09, 2009 9.099 9.636 9.099 9.520 180,499 +0.92(+10.73%)
Dec 08, 2009 9.103 9.223 8.590 8.598 41,554 -0.58(-6.35%)
Dec 07, 2009 9.099 9.268 9.082 9.181 33,029 +0.09(+0.95%)
Dec 04, 2009 9.161 9.305 8.830 9.095 63,185 +0.05(+0.59%)
Dec 03, 2009 9.095 9.099 8.917 9.041 71,423 -0.01(-0.09%)
Dec 02, 2009 8.726 9.107 8.726 9.049 61,485 +0.31(+3.60%)
Dec 01, 2009 8.702 8.809 8.536 8.735 53,717 +0.14(+1.64%)
Nov 30, 2009 8.425 8.615 8.367 8.594 39,654 +0.15(+1.76%)
Nov 27, 2009 8.391 8.507 8.391 8.445 36,365 -0.38(-4.27%)
Nov 25, 2009 9.190 9.190 8.769 8.822 51,681 -0.32(-3.53%)
Nov 24, 2009 9.152 9.177 9.041 9.144 27,806 -0.02(-0.27%)
Nov 23, 2009 9.032 9.301 8.984 9.169 83,199 +0.22(+2.45%)
Nov 20, 2009 8.615 8.950 8.590 8.950 66,788 +0.19(+2.17%)
Nov 19, 2009 8.507 8.768 8.495 8.760 62,573 +0.14(+1.68%)
Nov 18, 2009 8.644 8.673 8.478 8.615 63,253 -0.01(-0.14%)
Nov 17, 2009 8.491 8.678 8.491 8.627 50,090 +0.07(+0.77%)
Nov 16, 2009 8.466 8.664 8.462 8.561 82,514 +0.21(+2.53%)
Nov 13, 2009 8.267 8.644 8.230 8.350 84,516 +0.08(+0.95%)
Nov 12, 2009 8.329 8.342 8.251 8.271 63,458 -0.11(-1.33%)
Nov 11, 2009 8.408 8.458 8.261 8.383 106,188 +0.04(+0.50%)
Nov 10, 2009 8.296 8.449 8.296 8.342 24,965 -0.06(-0.69%)
Nov 09, 2009 8.350 8.598 8.296 8.400 35,908 +0.13(+1.55%)
Nov 06, 2009 8.379 8.416 8.151 8.271 15,680 -0.20(-2.39%)
Nov 05, 2009 8.238 8.474 8.090 8.474 68,193 +0.37(+4.54%)
Nov 04, 2009 8.416 8.482 8.106 8.106 46,533 -0.28(-3.31%)
Nov 03, 2009 8.139 8.383 8.110 8.383 81,281 +0.19(+2.27%)
Nov 02, 2009 8.156 8.247 8.048 8.197 34,692 +0.07(+0.81%)
Oct 30, 2009 8.110 8.205 8.065 8.131 67,782 -0.02(-0.25%)
Oct 29, 2009 8.172 8.185 8.098 8.152 22,849 +0.07(+0.87%)
Oct 28, 2009 8.181 8.181 7.883 8.081 46,173 -0.11(-1.36%)
Oct 27, 2009 8.176 8.458 8.147 8.193 27,071 +0.04(+0.46%)
Oct 26, 2009 8.342 8.437 8.135 8.156 29,133 -0.19(-2.33%)
Oct 23, 2009 8.358 8.396 8.292 8.350 40,285 -0.03(-0.35%)
Oct 22, 2009 8.309 8.379 8.276 8.379 43,634 +0.02(+0.30%)
Oct 21, 2009 8.503 8.640 8.317 8.354 59,844 -0.22(-2.51%)
Oct 20, 2009 8.515 8.569 8.515 8.569 35,086 -0.17(-1.94%)
Oct 19, 2009 8.884 8.884 8.664 8.739 29,390 -0.07(-0.75%)
Oct 16, 2009 8.937 8.937 8.739 8.805 77,168 -0.14(-1.62%)
Oct 15, 2009 8.875 9.016 8.768 8.950 41,308 -0.05(-0.55%)
Oct 14, 2009 8.586 9.132 8.586 8.999 35,169 +0.31(+3.62%)
Oct 13, 2009 9.041 9.041 8.499 8.685 15,883 -0.35(-3.89%)
Oct 12, 2009 9.107 9.107 9.037 9.037 8,627 +0.11(+1.20%)
Oct 09, 2009 8.809 9.016 8.809 8.929 19,701 +0.14(+1.55%)
Oct 08, 2009 8.884 9.099 8.793 8.793 31,367 +0.04(+0.43%)
Oct 07, 2009 8.664 8.768 8.586 8.755 19,682 +0.05(+0.62%)
Oct 06, 2009 8.813 8.933 8.561 8.702 26,979 +0.00(+0.00%)
Oct 05, 2009 8.420 8.784 8.234 8.702 19,367 +0.33(+3.90%)
Oct 02, 2009 8.267 8.561 8.065 8.375 29,803 +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.