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 (%)
Jan 29, 2010 9.549 9.656 9.343 9.574 43,206 +0.06(+0.65%)
Jan 28, 2010 9.603 9.702 9.330 9.512 64,897 -0.11(-1.16%)
Jan 27, 2010 9.409 9.640 9.334 9.624 49,824 +0.21(+2.20%)
Jan 26, 2010 9.694 9.698 9.376 9.417 26,459 -0.15(-1.60%)
Jan 25, 2010 9.653 9.760 9.533 9.570 35,331 +0.05(+0.56%)
Jan 22, 2010 9.930 10.05 9.512 9.516 41,997 -0.40(-4.00%)
Jan 21, 2010 10.23 10.24 9.822 9.913 69,873 -0.32(-3.15%)
Jan 20, 2010 10.46 10.55 10.09 10.24 54,379 -0.31(-2.94%)
Jan 19, 2010 10.28 10.55 10.19 10.55 50,317 +0.33(+3.24%)
Jan 15, 2010 10.60 10.22 10.22 10.22 131,536 -0.31(-2.95%)
Jan 14, 2010 10.55 10.56 10.34 10.53 71,546 -0.07(-0.70%)
Jan 13, 2010 10.17 10.68 10.17 10.60 32,842 +0.08(+0.75%)
Jan 12, 2010 10.48 10.61 10.35 10.52 23,993 -0.04(-0.39%)
Jan 11, 2010 10.81 10.89 10.55 10.56 28,575 -0.17(-1.62%)
Jan 08, 2010 10.81 10.81 10.67 10.74 15,989 -0.10(-0.92%)
Jan 07, 2010 11.01 11.04 10.75 10.84 16,442 -0.18(-1.65%)
Jan 06, 2010 11.05 11.27 10.93 11.02 47,928 -0.09(-0.82%)
Jan 05, 2010 11.31 11.31 11.05 11.11 44,006 -0.17(-1.47%)
Jan 04, 2010 10.96 11.41 10.95 11.27 59,024 +0.56(+5.25%)
Dec 31, 2009 10.67 10.71 10.71 10.71 62,382 +0.07(+0.62%)
Dec 30, 2009 10.55 10.69 10.51 10.65 19,413 +0.02(+0.16%)
Dec 29, 2009 10.73 10.74 10.44 10.63 31,000 -0.10(-0.89%)
Dec 28, 2009 10.74 10.79 10.61 10.72 31,164 +0.10(+0.97%)
Dec 24, 2009 10.75 10.75 10.50 10.62 9,475 -0.06(-0.58%)
Dec 23, 2009 10.46 10.74 10.45 10.68 54,788 +0.31(+2.95%)
Dec 22, 2009 10.31 10.46 10.13 10.38 53,202 +0.06(+0.56%)
Dec 21, 2009 10.50 10.50 10.15 10.32 40,478 +0.20(+2.00%)
Dec 18, 2009 10.22 10.22 9.649 10.12 145,642 +0.14(+1.45%)
Dec 17, 2009 10.09 10.09 9.777 9.971 24,300 -0.14(-1.35%)
Dec 16, 2009 9.744 10.11 9.636 10.11 87,062 +0.61(+6.40%)
Dec 15, 2009 9.839 10.04 9.500 9.500 86,400 -0.34(-3.45%)
Dec 14, 2009 9.814 9.847 9.698 9.839 134,420 +0.12(+1.23%)
Dec 11, 2009 9.806 10.13 9.574 9.719 53,189 -0.07(-0.76%)
Dec 10, 2009 9.554 9.951 9.554 9.793 61,572 +0.27(+2.87%)
Dec 09, 2009 9.099 9.636 9.099 9.520 180,499 +0.92(+10.73%)
Dec 08, 2009 9.103 9.223 8.590 8.598 41,554 -0.58(-6.35%)
Dec 07, 2009 9.099 9.268 9.082 9.181 33,029 +0.09(+0.95%)
Dec 04, 2009 9.161 9.305 8.830 9.095 63,185 +0.05(+0.59%)
Dec 03, 2009 9.095 9.099 8.917 9.041 71,423 -0.01(-0.09%)
Dec 02, 2009 8.726 9.107 8.726 9.049 61,485 +0.31(+3.60%)
Dec 01, 2009 8.702 8.809 8.536 8.735 53,717 +0.14(+1.64%)
Nov 30, 2009 8.425 8.615 8.367 8.594 39,654 +0.15(+1.76%)
Nov 27, 2009 8.391 8.507 8.391 8.445 36,365 -0.38(-4.27%)
Nov 25, 2009 9.190 9.190 8.769 8.822 51,681 -0.32(-3.53%)
Nov 24, 2009 9.152 9.177 9.041 9.144 27,806 -0.02(-0.27%)
Nov 23, 2009 9.032 9.301 8.984 9.169 83,199 +0.22(+2.45%)
Nov 20, 2009 8.615 8.950 8.590 8.950 66,788 +0.19(+2.17%)
Nov 19, 2009 8.507 8.768 8.495 8.760 62,573 +0.14(+1.68%)
Nov 18, 2009 8.644 8.673 8.478 8.615 63,253 -0.01(-0.14%)
Nov 17, 2009 8.491 8.678 8.491 8.627 50,090 +0.07(+0.77%)
Nov 16, 2009 8.466 8.664 8.462 8.561 82,514 +0.21(+2.53%)
Nov 13, 2009 8.267 8.644 8.230 8.350 84,516 +0.08(+0.95%)
Nov 12, 2009 8.329 8.342 8.251 8.271 63,458 -0.11(-1.33%)
Nov 11, 2009 8.408 8.458 8.261 8.383 106,188 +0.04(+0.50%)
Nov 10, 2009 8.296 8.449 8.296 8.342 24,965 -0.06(-0.69%)
Nov 09, 2009 8.350 8.598 8.296 8.400 35,908 +0.13(+1.55%)
Nov 06, 2009 8.379 8.416 8.151 8.271 15,680 -0.20(-2.39%)
Nov 05, 2009 8.238 8.474 8.090 8.474 68,193 +0.37(+4.54%)
Nov 04, 2009 8.416 8.482 8.106 8.106 46,533 -0.28(-3.31%)
Nov 03, 2009 8.139 8.383 8.110 8.383 81,281 +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.