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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 30, 2009 8.407 8.651 8.072 8.382 0 -0.06(-0.74%)
Jan 29, 2009 8.656 8.689 7.948 8.444 72,150 -0.43(-4.90%)
Jan 28, 2009 8.838 9.065 8.676 8.879 51,168 +0.30(+3.52%)
Jan 27, 2009 7.869 8.672 7.824 8.577 46,938 +0.19(+2.22%)
Jan 26, 2009 8.014 8.581 8.014 8.391 52,990 +0.42(+5.30%)
Jan 23, 2009 7.368 8.196 7.368 7.968 40,674 +0.28(+3.61%)
Jan 22, 2009 8.030 8.030 7.389 7.691 46,378 -0.68(-8.11%)
Jan 21, 2009 7.041 8.378 7.041 8.370 104,340 +1.33(+18.94%)
Jan 20, 2009 7.803 7.865 7.037 7.037 95,646 -0.99(-12.28%)
Jan 16, 2009 8.689 8.693 7.699 8.022 0 -0.42(-5.00%)
Jan 15, 2009 7.575 8.444 7.174 8.444 111,822 +0.87(+11.54%)
Jan 14, 2009 7.327 8.258 7.300 7.571 102,526 +0.22(+2.98%)
Jan 13, 2009 7.352 7.741 7.169 7.352 125,138 +0.00(+0.00%)
Jan 12, 2009 8.105 8.258 7.306 7.352 108,722 -0.64(-7.98%)
Jan 09, 2009 9.810 9.810 7.989 7.989 86,881 -1.84(-18.74%)
Jan 08, 2009 8.457 9.831 8.349 9.831 171,649 +1.29(+15.07%)
Jan 07, 2009 8.875 8.875 8.279 8.544 50,185 -0.31(-3.46%)
Jan 06, 2009 8.850 9.107 8.821 8.850 42,225 +0.15(+1.76%)
Jan 05, 2009 8.978 9.065 8.320 8.697 98,450 -0.24(-2.73%)
Jan 02, 2009 7.480 8.941 7.480 8.941 0 +1.49(+20.00%)
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.