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 (%)
Jul 31, 2009 10.59 10.74 10.36 10.43 52,063 -0.22(-2.06%)
Jul 30, 2009 10.55 10.75 10.36 10.65 35,843 +0.15(+1.42%)
Jul 29, 2009 10.60 10.60 9.951 10.50 55,561 -0.25(-2.35%)
Jul 28, 2009 10.65 10.75 10.22 10.75 50,003 +0.10(+0.89%)
Jul 27, 2009 10.53 10.65 10.17 10.65 25,830 +0.03(+0.27%)
Jul 24, 2009 9.839 10.66 9.657 10.62 1,670 +0.69(+6.95%)
Jul 23, 2009 9.318 10.22 9.132 9.934 114,465 +0.62(+6.61%)
Jul 22, 2009 8.598 9.326 8.404 9.318 25,202 +0.67(+7.80%)
Jul 21, 2009 9.512 9.512 8.400 8.644 41,034 -0.71(-7.60%)
Jul 20, 2009 9.264 9.723 9.186 9.355 66,991 +0.13(+1.43%)
Jul 17, 2009 8.954 9.223 8.826 9.223 33,524 +0.31(+3.48%)
Jul 16, 2009 8.131 8.941 8.065 8.913 52,952 +0.76(+9.34%)
Jul 15, 2009 7.965 8.164 7.817 8.152 46,915 +0.27(+3.46%)
Jul 14, 2009 8.139 8.139 7.804 7.879 15,353 -0.43(-5.22%)
Jul 13, 2009 7.945 8.334 7.783 8.313 41,973 +0.40(+5.07%)
Jul 10, 2009 7.655 7.928 7.655 7.912 23,848 +0.16(+2.03%)
Jul 09, 2009 7.994 8.073 7.755 7.755 28,289 -0.18(-2.29%)
Jul 08, 2009 7.792 7.982 7.755 7.936 31,675 +0.18(+2.35%)
Jul 07, 2009 7.804 7.920 7.750 7.755 21,662 -0.05(-0.64%)
Jul 06, 2009 7.829 7.829 7.676 7.804 40,742 -0.01(-0.16%)
Jul 02, 2009 7.515 8.081 7.515 7.817 45,014 -0.41(-5.03%)
Jul 01, 2009 8.259 8.334 8.106 8.230 20,143 +0.11(+1.38%)
Jun 30, 2009 8.578 8.652 7.920 8.118 41,786 -0.24(-2.82%)
Jun 29, 2009 8.495 8.664 8.305 8.354 18,461 -0.12(-1.46%)
Jun 26, 2009 8.760 8.760 7.945 8.478 126,359 -0.35(-3.94%)
Jun 25, 2009 7.870 8.826 7.821 8.826 86,509 +0.93(+11.73%)
Jun 24, 2009 8.722 8.722 7.788 7.899 55,516 -0.72(-8.31%)
Jun 23, 2009 8.511 8.830 8.478 8.615 29,436 +0.05(+0.53%)
Jun 22, 2009 9.665 9.665 8.532 8.569 55,632 -1.12(-11.57%)
Jun 19, 2009 9.926 9.926 9.599 9.690 68,892 -0.21(-2.09%)
Jun 18, 2009 9.479 9.926 9.479 9.897 36,411 +0.21(+2.18%)
Jun 17, 2009 9.301 9.789 9.248 9.686 37,200 +0.42(+4.51%)
Jun 16, 2009 9.674 9.884 9.264 9.268 37,424 -0.41(-4.19%)
Jun 15, 2009 9.818 9.922 9.471 9.674 55,815 -0.20(-2.01%)
Jun 12, 2009 9.707 9.901 9.533 9.872 24,488 -0.00(-0.04%)
Jun 11, 2009 9.103 9.984 9.103 9.876 71,987 +0.79(+8.69%)
Jun 10, 2009 9.599 9.669 8.755 9.086 63,589 -0.47(-4.89%)
Jun 09, 2009 9.450 9.595 9.210 9.554 28,853 +0.29(+3.12%)
Jun 08, 2009 9.099 9.405 8.710 9.264 36,859 +0.18(+1.96%)
Jun 05, 2009 9.090 9.264 8.809 9.086 42,563 -0.07(-0.81%)
Jun 04, 2009 9.004 9.690 8.850 9.161 84,171 +0.19(+2.12%)
Jun 03, 2009 9.239 9.318 8.561 8.970 73,827 -0.44(-4.66%)
Jun 02, 2009 9.413 10.18 8.797 9.409 166,373 -0.11(-1.13%)
Jun 01, 2009 8.383 9.558 8.383 9.516 75,983 +1.00(+11.70%)
May 29, 2009 8.482 8.606 7.903 8.520 68,028 -0.09(-1.01%)
May 28, 2009 8.023 8.644 7.709 8.606 45,573 +0.69(+8.67%)
May 27, 2009 8.230 8.251 7.916 7.920 29,290 -0.36(-4.35%)
May 26, 2009 7.630 8.317 7.630 8.280 59,653 +0.54(+7.00%)
May 22, 2009 8.073 8.189 7.705 7.738 53,997 -0.27(-3.36%)
May 21, 2009 7.750 8.036 7.593 8.007 75,688 -0.12(-1.48%)
May 20, 2009 7.961 8.478 7.961 8.127 71,522 +0.26(+3.26%)
May 19, 2009 8.396 8.396 7.841 7.870 41,711 -0.54(-6.39%)
May 18, 2009 8.247 8.433 7.990 8.408 62,206 +0.32(+3.99%)
May 15, 2009 8.147 8.251 7.870 8.085 85,377 -0.02(-0.26%)
May 14, 2009 7.601 8.160 7.601 8.106 75,800 +0.54(+7.16%)
May 13, 2009 7.544 7.692 7.519 7.564 44,011 -0.20(-2.56%)
May 12, 2009 7.965 8.108 7.746 7.763 71,452 -0.14(-1.83%)
May 11, 2009 8.023 8.222 7.573 7.908 106,740 -0.38(-4.64%)
May 08, 2009 7.457 8.292 7.457 8.292 50,880 +0.69(+9.03%)
May 07, 2009 7.862 7.879 7.498 7.606 51,427 -0.22(-2.75%)
May 06, 2009 7.647 7.821 7.382 7.821 53,823 +0.32(+4.24%)
May 05, 2009 7.573 7.577 7.250 7.502 91,528 -0.14(-1.89%)
May 04, 2009 7.482 7.647 7.432 7.647 50,733 +0.61(+8.64%)
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.