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 (%)
Apr 30, 2009 7.444 7.498 7.002 7.093 49,432 -0.28(-3.76%)
Apr 29, 2009 7.275 7.444 7.180 7.370 94,756 +0.16(+2.18%)
Apr 28, 2009 6.874 7.275 6.874 7.213 29,066 +0.24(+3.50%)
Apr 27, 2009 6.927 7.242 6.845 6.969 55,699 -0.12(-1.75%)
Apr 24, 2009 6.857 7.279 6.845 7.093 74,849 +0.37(+5.47%)
Apr 23, 2009 7.130 7.142 6.576 6.725 134,299 -0.38(-5.30%)
Apr 22, 2009 7.262 7.432 7.056 7.101 56,229 -0.29(-3.86%)
Apr 21, 2009 6.721 7.386 6.721 7.386 80,478 +0.64(+9.50%)
Apr 20, 2009 7.147 7.147 6.745 6.745 63,178 -0.66(-8.93%)
Apr 17, 2009 7.374 7.444 7.320 7.407 50,970 +0.07(+1.02%)
Apr 16, 2009 7.155 7.444 6.824 7.333 68,908 +0.17(+2.37%)
Apr 15, 2009 6.874 7.192 6.869 7.163 28,057 +0.23(+3.34%)
Apr 14, 2009 7.229 7.258 6.927 6.932 53,146 -0.52(-6.94%)
Apr 13, 2009 7.403 7.568 7.093 7.448 69,090 -0.02(-0.22%)
Apr 09, 2009 7.424 7.568 7.329 7.465 67,363 +0.33(+4.64%)
Apr 08, 2009 6.783 7.134 6.783 7.134 36,390 +0.41(+6.09%)
Apr 07, 2009 6.927 7.238 6.704 6.725 60,905 -0.35(-4.91%)
Apr 06, 2009 6.869 7.134 6.741 7.072 71,979 +0.02(+0.35%)
Apr 03, 2009 7.238 7.324 6.948 7.047 39,804 -0.21(-2.85%)
Apr 02, 2009 7.407 7.651 7.130 7.254 93,117 +0.14(+1.98%)
Apr 01, 2009 6.882 7.211 6.530 7.113 65,373 +0.03(+0.47%)
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%)
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.