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 -0.110 (-3.32%)
Official Closing 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 (%)
Mar 31, 2010 9.784 9.999 9.784 9.897 35,914 +0.03(+0.30%)
Mar 30, 2010 9.830 9.872 9.717 9.868 22,271 +0.08(+0.86%)
Mar 29, 2010 9.742 9.801 9.648 9.784 15,042 +0.13(+1.34%)
Mar 26, 2010 10.02 10.02 9.633 9.654 14,521 -0.38(-3.76%)
Mar 25, 2010 10.76 10.76 9.989 10.03 32,070 -0.59(-5.60%)
Mar 24, 2010 10.92 10.98 10.60 10.63 19,647 -0.37(-3.35%)
Mar 23, 2010 10.85 11.05 10.68 10.99 21,400 +0.14(+1.31%)
Mar 22, 2010 10.84 10.89 10.57 10.85 16,283 -0.13(-1.22%)
Mar 19, 2010 11.25 11.31 10.79 10.99 67,388 -0.18(-1.65%)
Mar 18, 2010 11.38 11.40 11.17 11.17 18,673 -0.24(-2.13%)
Mar 17, 2010 11.38 11.54 11.38 11.41 48,540 +0.09(+0.78%)
Mar 16, 2010 11.38 11.50 11.21 11.33 19,989 -0.05(-0.44%)
Mar 15, 2010 11.37 11.42 11.36 11.38 79,565 -0.18(-1.59%)
Mar 12, 2010 11.74 11.78 11.40 11.56 51,794 -0.15(-1.29%)
Mar 11, 2010 11.91 11.94 11.54 11.71 85,481 -0.27(-2.24%)
Mar 10, 2010 12.23 12.42 11.87 11.98 121,720 -0.31(-2.49%)
Mar 09, 2010 11.97 12.39 11.93 12.28 193,506 +0.28(+2.37%)
Mar 08, 2010 11.95 12.10 11.93 12.00 17,071 +0.03(+0.24%)
Mar 05, 2010 11.89 11.97 11.81 11.97 82,279 +0.11(+0.95%)
Mar 04, 2010 11.94 12.00 11.63 11.86 31,994 -0.04(-0.32%)
Mar 03, 2010 12.04 12.15 11.68 11.89 42,205 -0.09(-0.73%)
Mar 02, 2010 11.50 12.00 11.47 11.98 114,610 +0.47(+4.07%)
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.