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 (%)
Sep 30, 2009 9.074 9.074 8.710 8.834 29,968 -0.19(-2.06%)
Sep 29, 2009 8.886 9.173 8.886 9.020 22,868 -0.17(-1.80%)
Sep 28, 2009 8.962 9.202 8.937 9.185 29,793 +0.28(+3.16%)
Sep 25, 2009 9.057 9.057 8.834 8.904 21,340 -0.18(-1.96%)
Sep 24, 2009 9.020 9.123 8.830 9.082 25,405 +0.10(+1.15%)
Sep 23, 2009 8.950 9.140 8.776 8.979 42,340 -0.02(-0.28%)
Sep 22, 2009 9.396 9.396 8.999 9.004 52,288 -0.24(-2.64%)
Sep 21, 2009 9.181 9.334 9.057 9.248 25,216 -0.02(-0.27%)
Sep 18, 2009 9.264 9.347 9.190 9.272 65,850 -0.03(-0.36%)
Sep 17, 2009 9.454 9.611 9.216 9.305 30,359 +0.07(+0.72%)
Sep 16, 2009 9.206 9.674 9.177 9.239 29,426 +0.06(+0.63%)
Sep 15, 2009 8.983 9.367 8.979 9.181 46,543 +0.19(+2.16%)
Sep 14, 2009 8.817 9.119 8.776 8.987 44,083 +0.12(+1.40%)
Sep 11, 2009 8.966 9.086 8.813 8.863 25,037 -0.10(-1.15%)
Sep 10, 2009 9.028 9.037 8.784 8.966 29,711 -0.10(-1.14%)
Sep 09, 2009 9.057 9.099 8.687 9.070 37,478 -0.02(-0.27%)
Sep 08, 2009 9.264 9.276 8.929 9.095 43,655 -0.02(-0.18%)
Sep 04, 2009 9.074 9.111 8.706 9.111 40,865 -0.02(-0.27%)
Sep 03, 2009 9.202 9.202 8.499 9.136 66,715 +0.04(+0.41%)
Sep 02, 2009 9.264 9.343 8.950 9.099 39,272 -0.16(-1.70%)
Sep 01, 2009 9.918 9.951 9.031 9.256 54,418 -0.74(-7.44%)
Aug 31, 2009 10.30 10.34 9.967 10.00 50,225 -0.42(-4.05%)
Aug 28, 2009 11.25 11.25 10.28 10.42 70,536 -0.69(-6.21%)
Aug 27, 2009 11.10 11.18 10.65 11.11 23,454 -0.05(-0.48%)
Aug 26, 2009 11.20 11.20 10.91 11.17 60,426 -0.07(-0.66%)
Aug 25, 2009 11.43 11.59 11.08 11.24 51,158 -0.21(-1.88%)
Aug 24, 2009 11.41 11.50 11.20 11.46 85,856 +0.10(+0.91%)
Aug 21, 2009 11.40 11.41 11.04 11.35 85,808 +0.19(+1.67%)
Aug 20, 2009 11.14 11.21 10.95 11.17 34,733 +0.02(+0.15%)
Aug 19, 2009 10.82 11.26 10.82 11.15 35,335 +0.12(+1.09%)
Aug 18, 2009 11.27 11.44 11.01 11.03 57,140 -0.10(-0.93%)
Aug 17, 2009 10.61 11.35 10.48 11.13 48,852 +0.21(+1.97%)
Aug 14, 2009 10.83 10.96 10.48 10.92 45,121 +0.08(+0.76%)
Aug 13, 2009 10.21 10.86 10.17 10.84 30,666 +0.68(+6.68%)
Aug 12, 2009 9.980 10.36 9.980 10.16 46,303 +0.22(+2.25%)
Aug 11, 2009 10.59 10.62 9.906 9.934 25,248 -0.72(-6.79%)
Aug 10, 2009 10.41 10.66 10.22 10.66 16,442 +0.10(+0.94%)
Aug 07, 2009 9.814 10.65 9.814 10.56 35,183 +0.60(+5.98%)
Aug 06, 2009 10.48 10.53 9.802 9.963 31,701 -0.47(-4.48%)
Aug 05, 2009 10.56 10.65 10.41 10.43 34,774 -0.15(-1.45%)
Aug 04, 2009 10.38 10.59 10.38 10.58 24,193 +0.09(+0.83%)
Aug 03, 2009 10.33 10.50 10.25 10.50 22,815 +0.07(+0.67%)
Jul 31, 2009 10.59 10.74 10.36 10.43 52,063 -0.22(-2.06%)
Jul 30, 2009 10.55 10.75 10.36 10.65 35,843 +0.15(+1.42%)
Jul 29, 2009 10.60 10.60 9.951 10.50 55,561 -0.25(-2.35%)
Jul 28, 2009 10.65 10.75 10.22 10.75 50,003 +0.10(+0.89%)
Jul 27, 2009 10.53 10.65 10.17 10.65 25,830 +0.03(+0.27%)
Jul 24, 2009 9.839 10.66 9.657 10.62 1,670 +0.69(+6.95%)
Jul 23, 2009 9.318 10.22 9.132 9.934 114,465 +0.62(+6.61%)
Jul 22, 2009 8.598 9.326 8.404 9.318 25,202 +0.67(+7.80%)
Jul 21, 2009 9.512 9.512 8.400 8.644 41,034 -0.71(-7.60%)
Jul 20, 2009 9.264 9.723 9.186 9.355 66,991 +0.13(+1.43%)
Jul 17, 2009 8.954 9.223 8.826 9.223 33,524 +0.31(+3.48%)
Jul 16, 2009 8.131 8.941 8.065 8.913 52,952 +0.76(+9.34%)
Jul 15, 2009 7.965 8.164 7.817 8.152 46,915 +0.27(+3.46%)
Jul 14, 2009 8.139 8.139 7.804 7.879 15,353 -0.43(-5.22%)
Jul 13, 2009 7.945 8.334 7.783 8.313 41,973 +0.40(+5.07%)
Jul 10, 2009 7.655 7.928 7.655 7.912 23,848 +0.16(+2.03%)
Jul 09, 2009 7.994 8.073 7.755 7.755 28,289 -0.18(-2.29%)
Jul 08, 2009 7.792 7.982 7.755 7.936 31,675 +0.18(+2.35%)
Jul 07, 2009 7.804 7.920 7.750 7.755 21,662 -0.05(-0.64%)
Jul 06, 2009 7.829 7.829 7.676 7.804 40,742 -0.01(-0.16%)
Jul 02, 2009 7.515 8.081 7.515 7.817 45,014 -0.41(-5.03%)
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.