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 (%)
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%)
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.