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

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 10.77 10.81 10.81 10.81 61,817 +0.07(+0.62%)
Dec 30, 2009 10.64 10.79 10.61 10.74 19,237 +0.02(+0.16%)
Dec 29, 2009 10.83 10.84 10.54 10.73 30,719 -0.10(-0.89%)
Dec 28, 2009 10.83 10.89 10.71 10.82 30,882 +0.10(+0.97%)
Dec 24, 2009 10.85 10.85 10.60 10.72 9,390 -0.06(-0.58%)
Dec 23, 2009 10.56 10.83 10.55 10.78 54,291 +0.31(+2.95%)
Dec 22, 2009 10.41 10.56 10.23 10.47 52,719 +0.06(+0.56%)
Dec 21, 2009 10.60 10.60 10.24 10.41 40,111 +0.20(+2.00%)
Dec 18, 2009 10.31 10.31 9.737 10.21 144,322 +0.15(+1.45%)
Dec 17, 2009 10.18 10.18 9.866 10.06 24,080 -0.14(-1.35%)
Dec 16, 2009 9.833 10.20 9.724 10.20 86,273 +0.61(+6.40%)
Dec 15, 2009 9.929 10.13 9.587 9.587 85,617 -0.34(-3.45%)
Dec 14, 2009 9.904 9.937 9.787 9.929 133,202 +0.12(+1.23%)
Dec 11, 2009 9.896 10.23 9.662 9.808 52,707 -0.08(-0.76%)
Dec 10, 2009 9.641 10.04 9.641 9.883 61,014 +0.28(+2.87%)
Dec 09, 2009 9.182 9.724 9.182 9.608 178,863 +0.93(+10.73%)
Dec 08, 2009 9.186 9.307 8.669 8.677 41,178 -0.59(-6.35%)
Dec 07, 2009 9.182 9.353 9.165 9.265 32,729 +0.09(+0.96%)
Dec 04, 2009 9.244 9.391 8.911 9.178 62,613 +0.05(+0.59%)
Dec 03, 2009 9.178 9.182 8.998 9.123 70,776 -0.01(-0.09%)
Dec 02, 2009 8.806 9.190 8.806 9.132 60,928 +0.32(+3.60%)
Dec 01, 2009 8.781 8.890 8.614 8.815 53,230 +0.14(+1.64%)
Nov 30, 2009 8.502 8.694 8.443 8.673 39,294 +0.15(+1.76%)
Nov 27, 2009 8.468 8.585 8.468 8.522 36,036 -0.38(-4.27%)
Nov 25, 2009 9.274 9.274 8.849 8.902 51,212 -0.33(-3.53%)
Nov 24, 2009 9.236 9.261 9.123 9.228 27,554 -0.03(-0.27%)
Nov 23, 2009 9.115 9.386 9.067 9.253 82,444 +0.22(+2.45%)
Nov 20, 2009 8.694 9.032 8.669 9.032 66,183 +0.19(+2.17%)
Nov 19, 2009 8.585 8.848 8.573 8.840 62,006 +0.15(+1.68%)
Nov 18, 2009 8.723 8.752 8.556 8.694 62,680 -0.01(-0.14%)
Nov 17, 2009 8.568 8.757 8.568 8.706 49,636 +0.07(+0.77%)
Nov 16, 2009 8.543 8.744 8.539 8.639 81,766 +0.21(+2.53%)
Nov 13, 2009 8.343 8.723 8.305 8.426 83,750 +0.08(+0.95%)
Nov 12, 2009 8.406 8.418 8.326 8.347 62,883 -0.11(-1.33%)
Nov 11, 2009 8.485 8.535 8.337 8.460 105,226 +0.04(+0.50%)
Nov 10, 2009 8.372 8.527 8.372 8.418 24,739 -0.06(-0.69%)
Nov 09, 2009 8.426 8.677 8.372 8.477 35,583 +0.13(+1.55%)
Nov 06, 2009 8.456 8.493 8.225 8.347 15,538 -0.20(-2.39%)
Nov 05, 2009 8.314 8.552 8.164 8.552 67,575 +0.37(+4.54%)
Nov 04, 2009 8.493 8.560 8.180 8.180 46,111 -0.28(-3.31%)
Nov 03, 2009 8.214 8.460 8.184 8.460 80,544 +0.19(+2.27%)
Nov 02, 2009 8.230 8.322 8.122 8.272 34,378 +0.07(+0.81%)
Oct 30, 2009 8.184 8.280 8.138 8.205 67,167 -0.02(-0.25%)
Oct 29, 2009 8.247 8.259 8.172 8.226 22,642 +0.07(+0.87%)
Oct 28, 2009 8.255 8.255 7.955 8.155 45,754 -0.11(-1.36%)
Oct 27, 2009 8.251 8.535 8.222 8.268 26,825 +0.04(+0.46%)
Oct 26, 2009 8.418 8.514 8.209 8.230 28,869 -0.20(-2.33%)
Oct 23, 2009 8.435 8.472 8.368 8.426 39,920 -0.03(-0.35%)
Oct 22, 2009 8.385 8.456 8.351 8.456 43,238 +0.03(+0.30%)
Oct 21, 2009 8.581 8.719 8.393 8.431 59,301 -0.22(-2.51%)
Oct 20, 2009 8.593 8.648 8.593 8.648 34,768 -0.17(-1.94%)
Oct 19, 2009 8.965 8.965 8.744 8.819 29,123 -0.07(-0.75%)
Oct 16, 2009 9.019 9.019 8.819 8.886 76,469 -0.15(-1.62%)
Oct 15, 2009 8.956 9.098 8.848 9.032 40,933 -0.05(-0.55%)
Oct 14, 2009 8.664 9.215 8.664 9.082 34,850 +0.32(+3.62%)
Oct 13, 2009 9.123 9.123 8.577 8.764 15,739 -0.35(-3.89%)
Oct 12, 2009 9.190 9.190 9.119 9.119 8,549 +0.11(+1.20%)
Oct 09, 2009 8.890 9.098 8.890 9.011 19,522 +0.14(+1.55%)
Oct 08, 2009 8.965 9.182 8.873 8.873 31,083 +0.04(+0.43%)
Oct 07, 2009 8.744 8.848 8.664 8.835 19,503 +0.05(+0.62%)
Oct 06, 2009 8.894 9.015 8.639 8.781 26,734 +0.00(+0.00%)
Oct 05, 2009 8.497 8.865 8.310 8.781 19,192 +0.33(+3.90%)
Oct 02, 2009 8.343 8.639 8.138 8.451 29,533 +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.