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 +0.020 (+0.62%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 6, 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 (%)
Dec 31, 2009 10.68 10.72 10.72 10.72 62,327 +0.07(+0.62%)
Dec 30, 2009 10.56 10.70 10.52 10.65 19,396 +0.02(+0.16%)
Dec 29, 2009 10.74 10.75 10.45 10.64 30,972 -0.10(-0.89%)
Dec 28, 2009 10.75 10.80 10.62 10.73 31,137 +0.10(+0.97%)
Dec 24, 2009 10.76 10.76 10.51 10.63 9,467 -0.06(-0.58%)
Dec 23, 2009 10.47 10.75 10.46 10.69 54,739 +0.31(+2.95%)
Dec 22, 2009 10.32 10.47 10.14 10.39 53,154 +0.06(+0.56%)
Dec 21, 2009 10.51 10.51 10.16 10.33 40,442 +0.20(+2.00%)
Dec 18, 2009 10.23 10.23 9.657 10.12 145,512 +0.14(+1.45%)
Dec 17, 2009 10.10 10.10 9.786 9.980 24,278 -0.14(-1.35%)
Dec 16, 2009 9.752 10.12 9.645 10.12 86,985 +0.61(+6.40%)
Dec 15, 2009 9.848 10.05 9.508 9.508 86,323 -0.34(-3.45%)
Dec 14, 2009 9.823 9.856 9.707 9.848 134,301 +0.12(+1.23%)
Dec 11, 2009 9.815 10.14 9.583 9.728 53,142 -0.07(-0.76%)
Dec 10, 2009 9.562 9.959 9.562 9.802 61,518 +0.27(+2.87%)
Dec 09, 2009 9.107 9.645 9.107 9.529 180,339 +0.92(+10.73%)
Dec 08, 2009 9.111 9.231 8.598 8.606 41,517 -0.58(-6.35%)
Dec 07, 2009 9.107 9.276 9.090 9.190 32,999 +0.09(+0.95%)
Dec 04, 2009 9.169 9.314 8.838 9.103 63,129 +0.05(+0.59%)
Dec 03, 2009 9.103 9.107 8.925 9.049 71,360 -0.01(-0.09%)
Dec 02, 2009 8.734 9.115 8.734 9.057 61,431 +0.31(+3.60%)
Dec 01, 2009 8.709 8.817 8.544 8.742 53,669 +0.14(+1.64%)
Nov 30, 2009 8.432 8.622 8.374 8.602 39,619 +0.15(+1.76%)
Nov 27, 2009 8.399 8.515 8.399 8.453 36,333 -0.38(-4.27%)
Nov 25, 2009 9.198 9.198 8.776 8.829 51,635 -0.32(-3.53%)
Nov 24, 2009 9.161 9.185 9.049 9.152 27,781 -0.02(-0.27%)
Nov 23, 2009 9.040 9.310 8.992 9.177 83,125 +0.22(+2.45%)
Nov 20, 2009 8.622 8.958 8.598 8.958 66,729 +0.19(+2.17%)
Nov 19, 2009 8.515 8.776 8.502 8.767 62,518 +0.14(+1.68%)
Nov 18, 2009 8.651 8.680 8.486 8.622 63,197 -0.01(-0.14%)
Nov 17, 2009 8.498 8.685 8.498 8.635 50,045 +0.07(+0.77%)
Nov 16, 2009 8.473 8.672 8.469 8.569 82,441 +0.21(+2.53%)
Nov 13, 2009 8.275 8.651 8.237 8.357 84,441 +0.08(+0.95%)
Nov 12, 2009 8.337 8.349 8.258 8.279 63,402 -0.11(-1.33%)
Nov 11, 2009 8.415 8.465 8.268 8.391 106,094 +0.04(+0.50%)
Nov 10, 2009 8.304 8.457 8.304 8.349 24,943 -0.06(-0.69%)
Nov 09, 2009 8.357 8.606 8.304 8.407 35,876 +0.13(+1.55%)
Nov 06, 2009 8.386 8.424 8.158 8.279 15,666 -0.20(-2.39%)
Nov 05, 2009 8.246 8.482 8.097 8.482 68,132 +0.37(+4.54%)
Nov 04, 2009 8.424 8.490 8.113 8.113 46,491 -0.28(-3.31%)
Nov 03, 2009 8.146 8.391 8.117 8.391 81,209 +0.19(+2.27%)
Nov 02, 2009 8.163 8.254 8.055 8.204 34,661 +0.07(+0.81%)
Oct 30, 2009 8.117 8.213 8.072 8.138 67,721 -0.02(-0.25%)
Oct 29, 2009 8.180 8.192 8.105 8.159 22,829 +0.07(+0.87%)
Oct 28, 2009 8.188 8.188 7.890 8.088 46,132 -0.11(-1.36%)
Oct 27, 2009 8.184 8.465 8.155 8.200 27,047 +0.04(+0.46%)
Oct 26, 2009 8.349 8.444 8.142 8.163 29,107 -0.19(-2.33%)
Oct 23, 2009 8.366 8.403 8.300 8.357 40,249 -0.03(-0.35%)
Oct 22, 2009 8.316 8.386 8.283 8.386 43,595 +0.02(+0.30%)
Oct 21, 2009 8.511 8.647 8.324 8.362 59,790 -0.22(-2.51%)
Oct 20, 2009 8.523 8.577 8.523 8.577 35,055 -0.17(-1.94%)
Oct 19, 2009 8.891 8.891 8.672 8.747 29,363 -0.07(-0.75%)
Oct 16, 2009 8.945 8.945 8.747 8.813 77,100 -0.14(-1.62%)
Oct 15, 2009 8.883 9.024 8.776 8.958 41,271 -0.05(-0.55%)
Oct 14, 2009 8.593 9.140 8.593 9.007 35,137 +0.31(+3.62%)
Oct 13, 2009 9.049 9.049 8.507 8.693 15,869 -0.35(-3.89%)
Oct 12, 2009 9.115 9.115 9.045 9.045 8,619 +0.11(+1.20%)
Oct 09, 2009 8.817 9.024 8.817 8.937 19,683 +0.14(+1.55%)
Oct 08, 2009 8.891 9.107 8.800 8.800 31,340 +0.04(+0.43%)
Oct 07, 2009 8.672 8.776 8.593 8.763 19,664 +0.05(+0.62%)
Oct 06, 2009 8.821 8.941 8.569 8.709 26,955 +0.00(+0.00%)
Oct 05, 2009 8.428 8.792 8.242 8.709 19,350 +0.33(+3.90%)
Oct 02, 2009 8.275 8.569 8.072 8.382 29,777 +0.14(+1.71%)
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.