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

Phx Minerals Inc (NY: PHX )

3.440 -0.060 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 29, 2010 9.563 9.670 9.356 9.588 43,145 +0.06(+0.65%)
Jan 28, 2010 9.617 9.716 9.343 9.526 64,806 -0.11(-1.16%)
Jan 27, 2010 9.422 9.654 9.347 9.637 49,754 +0.21(+2.20%)
Jan 26, 2010 9.708 9.712 9.389 9.430 26,422 -0.15(-1.60%)
Jan 25, 2010 9.666 9.774 9.546 9.584 35,281 +0.05(+0.56%)
Jan 22, 2010 9.944 10.06 9.526 9.530 41,938 -0.40(-4.01%)
Jan 21, 2010 10.25 10.25 9.836 9.927 69,775 -0.32(-3.15%)
Jan 20, 2010 10.47 10.56 10.11 10.25 54,303 -0.31(-2.94%)
Jan 19, 2010 10.29 10.57 10.21 10.56 50,246 +0.33(+3.24%)
Jan 15, 2010 10.61 10.23 10.23 10.23 131,351 -0.31(-2.95%)
Jan 14, 2010 10.57 10.57 10.35 10.54 71,446 -0.07(-0.70%)
Jan 13, 2010 10.19 10.70 10.19 10.61 32,796 +0.08(+0.75%)
Jan 12, 2010 10.49 10.62 10.36 10.54 23,959 -0.04(-0.39%)
Jan 11, 2010 10.83 10.90 10.56 10.58 28,535 -0.17(-1.62%)
Jan 08, 2010 10.83 10.83 10.69 10.75 15,967 -0.10(-0.92%)
Jan 07, 2010 11.02 11.05 10.77 10.85 16,418 -0.18(-1.65%)
Jan 06, 2010 11.07 11.28 10.94 11.03 47,861 -0.09(-0.82%)
Jan 05, 2010 11.32 11.32 11.06 11.12 43,944 -0.17(-1.47%)
Jan 04, 2010 10.97 11.43 10.96 11.29 58,941 +0.56(+5.25%)
Dec 31, 2009 10.69 10.73 10.73 10.73 62,295 +0.07(+0.62%)
Dec 30, 2009 10.56 10.71 10.52 10.66 19,386 +0.02(+0.16%)
Dec 29, 2009 10.74 10.76 10.46 10.64 30,957 -0.10(-0.89%)
Dec 28, 2009 10.75 10.81 10.62 10.74 31,121 +0.10(+0.97%)
Dec 24, 2009 10.77 10.77 10.52 10.64 9,462 -0.06(-0.58%)
Dec 23, 2009 10.48 10.75 10.47 10.70 54,711 +0.31(+2.95%)
Dec 22, 2009 10.33 10.48 10.15 10.39 53,127 +0.06(+0.56%)
Dec 21, 2009 10.52 10.52 10.16 10.33 40,422 +0.20(+2.00%)
Dec 18, 2009 10.23 10.23 9.662 10.13 145,438 +0.14(+1.45%)
Dec 17, 2009 10.11 10.11 9.791 9.985 24,266 -0.14(-1.35%)
Dec 16, 2009 9.757 10.12 9.650 10.12 86,940 +0.61(+6.40%)
Dec 15, 2009 9.853 10.06 9.513 9.513 86,279 -0.34(-3.45%)
Dec 14, 2009 9.828 9.861 9.712 9.853 134,232 +0.12(+1.23%)
Dec 11, 2009 9.820 10.15 9.588 9.733 53,115 -0.07(-0.76%)
Dec 10, 2009 9.567 9.965 9.567 9.807 61,486 +0.27(+2.87%)
Dec 09, 2009 9.111 9.650 9.111 9.534 180,246 +0.92(+10.73%)
Dec 08, 2009 9.116 9.236 8.602 8.610 41,496 -0.58(-6.35%)
Dec 07, 2009 9.111 9.281 9.095 9.194 32,982 +0.09(+0.95%)
Dec 04, 2009 9.174 9.318 8.842 9.107 63,097 +0.05(+0.59%)
Dec 03, 2009 9.107 9.111 8.929 9.053 71,323 -0.01(-0.09%)
Dec 02, 2009 8.739 9.120 8.739 9.062 61,399 +0.31(+3.60%)
Dec 01, 2009 8.714 8.822 8.548 8.747 53,641 +0.14(+1.64%)
Nov 30, 2009 8.436 8.627 8.378 8.606 39,598 +0.15(+1.76%)
Nov 27, 2009 8.403 8.519 8.403 8.457 36,314 -0.38(-4.27%)
Nov 25, 2009 9.203 9.203 8.781 8.834 51,608 -0.32(-3.53%)
Nov 24, 2009 9.165 9.190 9.053 9.157 27,767 -0.02(-0.27%)
Nov 23, 2009 9.045 9.314 8.997 9.182 83,082 +0.22(+2.45%)
Nov 20, 2009 8.627 8.962 8.602 8.962 66,694 +0.21(+2.34%)
Nov 19, 2009 8.505 8.766 8.493 8.757 62,589 +0.14(+1.68%)
Nov 18, 2009 8.642 8.670 8.476 8.613 63,269 -0.01(-0.14%)
Nov 17, 2009 8.489 8.676 8.489 8.625 50,102 +0.07(+0.77%)
Nov 16, 2009 8.464 8.662 8.460 8.559 82,535 +0.21(+2.53%)
Nov 13, 2009 8.265 8.642 8.228 8.348 84,538 +0.08(+0.95%)
Nov 12, 2009 8.327 8.340 8.249 8.269 63,474 -0.11(-1.33%)
Nov 11, 2009 8.406 8.455 8.259 8.381 106,215 +0.04(+0.50%)
Nov 10, 2009 8.294 8.447 8.294 8.340 24,971 -0.06(-0.69%)
Nov 09, 2009 8.348 8.596 8.294 8.398 35,917 +0.13(+1.55%)
Nov 06, 2009 8.377 8.414 8.148 8.269 15,684 -0.20(-2.39%)
Nov 05, 2009 8.236 8.472 8.087 8.472 68,210 +0.37(+4.54%)
Nov 04, 2009 8.414 8.480 8.104 8.104 46,545 -0.28(-3.31%)
Nov 03, 2009 8.137 8.381 8.108 8.381 81,302 +0.19(+2.27%)
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.