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

Phx Minerals Inc (NY: PHX )

3.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 26, 2010 11.35 11.46 11.16 11.25 73,696 -0.09(-0.80%)
Feb 25, 2010 11.10 11.35 11.06 11.34 62,480 +0.02(+0.18%)
Feb 24, 2010 11.38 11.66 11.25 11.32 57,467 +0.02(+0.18%)
Feb 23, 2010 11.24 11.34 10.90 11.30 101,411 +0.05(+0.44%)
Feb 22, 2010 11.20 11.38 11.19 11.25 73,836 +0.05(+0.41%)
Feb 19, 2010 11.28 11.33 11.02 11.21 37,842 -0.14(-1.28%)
Feb 18, 2010 10.96 11.36 10.87 11.35 90,354 +0.31(+2.83%)
Feb 17, 2010 10.58 11.05 10.58 11.04 107,845 +0.54(+5.12%)
Feb 16, 2010 10.01 10.57 10.01 10.50 68,983 +0.58(+5.84%)
Feb 12, 2010 9.538 9.922 9.922 9.922 112,137 +0.20(+2.09%)
Feb 11, 2010 8.983 9.728 8.983 9.720 56,281 +0.76(+8.50%)
Feb 10, 2010 8.764 8.979 8.689 8.958 62,576 +0.17(+1.93%)
Feb 09, 2010 8.789 8.864 8.420 8.789 95,178 +0.20(+2.31%)
Feb 08, 2010 8.648 8.892 8.590 8.590 23,539 -0.06(-0.72%)
Feb 05, 2010 9.120 9.173 8.416 8.652 72,606 -0.49(-5.38%)
Feb 04, 2010 9.327 9.380 9.103 9.145 63,741 -0.27(-2.90%)
Feb 03, 2010 9.550 9.562 9.376 9.418 28,754 -0.16(-1.68%)
Feb 02, 2010 9.571 9.848 9.463 9.579 37,957 -0.01(-0.13%)
Feb 01, 2010 9.682 9.703 9.550 9.591 17,944 +0.01(+0.13%)
Jan 29, 2010 9.554 9.661 9.347 9.579 43,184 +0.06(+0.65%)
Jan 28, 2010 9.608 9.707 9.335 9.517 64,865 -0.11(-1.16%)
Jan 27, 2010 9.413 9.645 9.339 9.629 49,799 +0.21(+2.20%)
Jan 26, 2010 9.699 9.703 9.380 9.422 26,446 -0.15(-1.60%)
Jan 25, 2010 9.658 9.765 9.538 9.575 35,313 +0.05(+0.56%)
Jan 22, 2010 9.935 10.05 9.517 9.521 41,976 -0.40(-4.01%)
Jan 21, 2010 10.24 10.24 9.827 9.918 69,839 -0.32(-3.15%)
Jan 20, 2010 10.46 10.55 10.10 10.24 54,352 -0.31(-2.94%)
Jan 19, 2010 10.28 10.56 10.20 10.55 50,292 +0.33(+3.24%)
Jan 15, 2010 10.61 10.22 10.22 10.22 131,471 -0.31(-2.95%)
Jan 14, 2010 10.56 10.56 10.34 10.53 71,511 -0.07(-0.70%)
Jan 13, 2010 10.18 10.69 10.18 10.61 32,826 +0.08(+0.75%)
Jan 12, 2010 10.48 10.61 10.35 10.53 23,981 -0.04(-0.39%)
Jan 11, 2010 10.82 10.89 10.55 10.57 28,561 -0.17(-1.62%)
Jan 08, 2010 10.82 10.82 10.68 10.74 15,981 -0.10(-0.92%)
Jan 07, 2010 11.01 11.04 10.76 10.84 16,433 -0.18(-1.65%)
Jan 06, 2010 11.06 11.27 10.93 11.02 47,904 -0.09(-0.82%)
Jan 05, 2010 11.31 11.31 11.05 11.11 43,984 -0.17(-1.47%)
Jan 04, 2010 10.96 11.42 10.95 11.28 58,995 +0.56(+5.25%)
Dec 31, 2009 10.68 10.72 10.72 10.72 62,352 +0.07(+0.62%)
Dec 30, 2009 10.55 10.70 10.51 10.65 19,404 +0.02(+0.16%)
Dec 29, 2009 10.73 10.75 10.45 10.63 30,985 -0.10(-0.89%)
Dec 28, 2009 10.74 10.80 10.61 10.73 31,149 +0.10(+0.97%)
Dec 24, 2009 10.76 10.76 10.51 10.63 9,471 -0.06(-0.58%)
Dec 23, 2009 10.47 10.74 10.46 10.69 54,761 +0.31(+2.95%)
Dec 22, 2009 10.32 10.47 10.14 10.38 53,175 +0.06(+0.56%)
Dec 21, 2009 10.51 10.51 10.15 10.32 40,458 +0.20(+2.00%)
Dec 18, 2009 10.22 10.22 9.653 10.12 145,570 +0.14(+1.45%)
Dec 17, 2009 10.10 10.10 9.782 9.976 24,288 -0.14(-1.35%)
Dec 16, 2009 9.749 10.11 9.641 10.11 87,020 +0.61(+6.40%)
Dec 15, 2009 9.844 10.05 9.504 9.504 86,357 -0.34(-3.45%)
Dec 14, 2009 9.819 9.852 9.703 9.844 134,354 +0.12(+1.23%)
Dec 11, 2009 9.811 10.14 9.579 9.724 53,163 -0.07(-0.76%)
Dec 10, 2009 9.558 9.956 9.558 9.798 61,542 +0.27(+2.87%)
Dec 09, 2009 9.103 9.641 9.103 9.525 180,410 +0.92(+10.73%)
Dec 08, 2009 9.107 9.227 8.594 8.602 41,534 -0.58(-6.35%)
Dec 07, 2009 9.103 9.273 9.087 9.186 33,012 +0.09(+0.95%)
Dec 04, 2009 9.165 9.310 8.834 9.099 63,154 +0.05(+0.59%)
Dec 03, 2009 9.099 9.103 8.921 9.045 71,388 -0.01(-0.09%)
Dec 02, 2009 8.731 9.111 8.731 9.053 61,455 +0.31(+3.60%)
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.