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 (%)
Mar 31, 2009 7.651 7.651 7.010 7.080 64,537 -0.35(-4.68%)
Mar 30, 2009 6.973 7.502 6.861 7.428 67,823 -0.53(-6.70%)
Mar 26, 2009 7.200 7.961 7.200 7.961 109,470 +0.72(+10.00%)
Mar 25, 2009 7.043 7.630 6.812 7.238 62,477 -0.13(-1.80%)
Mar 24, 2009 7.775 7.854 7.366 7.370 57,907 -0.49(-6.21%)
Mar 23, 2009 7.225 7.858 7.225 7.858 76,614 +1.22(+18.31%)
Mar 20, 2009 7.221 7.444 6.625 6.642 85,401 -0.47(-6.57%)
Mar 19, 2009 7.448 7.448 6.758 7.109 45,897 -0.21(-2.88%)
Mar 18, 2009 6.857 7.436 6.617 7.320 89,219 +0.56(+8.26%)
Mar 17, 2009 5.989 6.762 5.707 6.762 90,186 +0.77(+12.84%)
Mar 16, 2009 6.485 6.534 5.939 5.993 85,039 -0.42(-6.58%)
Mar 13, 2009 6.865 7.113 6.415 6.415 0 -0.38(-5.54%)
Mar 12, 2009 5.873 6.927 5.769 6.791 80,297 +0.90(+15.23%)
Mar 11, 2009 6.228 6.555 5.893 5.893 34,542 -0.30(-4.81%)
Mar 10, 2009 5.658 6.390 5.658 6.191 97,564 +0.74(+13.58%)
Mar 09, 2009 5.757 5.893 5.439 5.451 92,924 -0.27(-4.77%)
Mar 06, 2009 5.852 6.055 5.484 5.724 0 -0.15(-2.60%)
Mar 05, 2009 5.906 6.369 5.608 5.877 153,493 -0.24(-3.99%)
Mar 04, 2009 6.088 6.332 5.852 6.121 130,191 +0.45(+8.03%)
Mar 02, 2009 6.617 6.886 5.563 5.666 144,672 -1.10(-16.31%)
Feb 27, 2009 6.721 7.180 6.659 6.770 0 -0.15(-2.21%)
Feb 26, 2009 6.956 7.589 6.741 6.923 133,874 +0.09(+1.33%)
Feb 25, 2009 6.559 7.188 6.415 6.832 129,609 +0.17(+2.48%)
Feb 24, 2009 6.539 6.849 6.348 6.667 160,408 +0.05(+0.81%)
Feb 23, 2009 6.985 7.031 6.530 6.613 151,109 -0.24(-3.50%)
Feb 20, 2009 6.621 7.027 6.613 6.853 0 -0.05(-0.78%)
Feb 19, 2009 7.147 7.246 6.617 6.907 135,769 -0.07(-1.07%)
Feb 18, 2009 7.457 7.461 6.708 6.981 125,034 -0.38(-5.12%)
Feb 17, 2009 7.837 8.023 7.134 7.357 116,179 -0.98(-11.71%)
Feb 13, 2009 7.730 8.582 7.701 8.334 112,088 +0.59(+7.64%)
Feb 12, 2009 8.193 8.226 7.072 7.742 135,126 -0.66(-7.83%)
Feb 11, 2009 8.640 8.900 8.023 8.400 62,237 -0.19(-2.21%)
Feb 10, 2009 9.380 9.657 8.478 8.590 112,095 -0.79(-8.42%)
Feb 09, 2009 9.095 9.512 9.095 9.380 28,229 -0.24(-2.45%)
Feb 06, 2009 9.012 9.616 9.012 9.616 55,143 +0.63(+7.04%)
Feb 05, 2009 8.904 9.099 8.532 8.983 60,272 -0.05(-0.59%)
Feb 04, 2009 9.028 9.769 8.735 9.037 138,294 -0.02(-0.18%)
Feb 03, 2009 8.693 9.099 8.495 9.053 94,389 +0.36(+4.14%)
Feb 02, 2009 8.209 8.755 8.011 8.693 32,666 +0.32(+3.80%)
Jan 30, 2009 8.400 8.644 8.065 8.375 0 -0.06(-0.74%)
Jan 29, 2009 8.648 8.681 7.941 8.437 72,214 -0.43(-4.90%)
Jan 28, 2009 8.830 9.057 8.669 8.871 51,214 +0.30(+3.52%)
Jan 27, 2009 7.862 8.664 7.817 8.569 46,980 +0.19(+2.22%)
Jan 26, 2009 8.007 8.573 8.007 8.383 53,037 +0.42(+5.30%)
Jan 23, 2009 7.362 8.189 7.362 7.961 40,710 +0.28(+3.61%)
Jan 22, 2009 8.023 8.023 7.382 7.684 46,419 -0.68(-8.11%)
Jan 21, 2009 7.035 8.371 7.035 8.362 104,433 +1.33(+18.94%)
Jan 20, 2009 7.796 7.858 7.031 7.031 95,731 -0.98(-12.28%)
Jan 16, 2009 8.681 8.685 7.692 8.015 0 -0.42(-5.00%)
Jan 15, 2009 7.568 8.437 7.168 8.437 111,921 +0.87(+11.54%)
Jan 14, 2009 7.320 8.251 7.294 7.564 102,617 +0.22(+2.98%)
Jan 13, 2009 7.345 7.734 7.163 7.345 125,249 +0.00(+0.00%)
Jan 12, 2009 8.098 8.251 7.300 7.345 108,819 -0.64(-7.98%)
Jan 09, 2009 9.802 9.802 7.982 7.982 86,958 -1.84(-18.74%)
Jan 08, 2009 8.449 9.822 8.342 9.822 171,802 +1.29(+15.07%)
Jan 07, 2009 8.867 8.867 8.271 8.536 50,230 -0.31(-3.46%)
Jan 06, 2009 8.842 9.099 8.813 8.842 42,263 +0.15(+1.76%)
Jan 05, 2009 8.970 9.057 8.313 8.689 98,538 -0.24(-2.73%)
Jan 02, 2009 7.473 8.933 7.473 8.933 0 +1.49(+20.00%)
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.