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 7.451 7.505 7.008 7.099 49,388 -0.28(-3.76%)
Apr 29, 2009 7.281 7.451 7.186 7.376 94,672 +0.16(+2.18%)
Apr 28, 2009 6.880 7.281 6.880 7.219 29,040 +0.24(+3.50%)
Apr 27, 2009 6.934 7.248 6.851 6.975 55,650 -0.12(-1.75%)
Apr 24, 2009 6.863 7.285 6.851 7.099 74,783 +0.37(+5.47%)
Apr 23, 2009 7.136 7.149 6.582 6.731 134,180 -0.38(-5.30%)
Apr 22, 2009 7.269 7.439 7.062 7.107 56,179 -0.29(-3.86%)
Apr 21, 2009 6.727 7.393 6.727 7.393 80,407 +0.64(+9.50%)
Apr 20, 2009 7.153 7.153 6.751 6.751 63,122 -0.66(-8.93%)
Apr 17, 2009 7.381 7.451 7.327 7.414 50,924 +0.07(+1.02%)
Apr 16, 2009 7.161 7.451 6.830 7.339 68,847 +0.17(+2.37%)
Apr 15, 2009 6.880 7.198 6.876 7.169 28,032 +0.23(+3.34%)
Apr 14, 2009 7.236 7.265 6.934 6.938 53,099 -0.52(-6.94%)
Apr 13, 2009 7.410 7.575 7.099 7.455 69,028 -0.02(-0.22%)
Apr 09, 2009 7.430 7.575 7.335 7.472 67,304 +0.33(+4.64%)
Apr 08, 2009 6.789 7.141 6.789 7.141 36,357 +0.41(+6.09%)
Apr 07, 2009 6.934 7.244 6.710 6.731 60,851 -0.35(-4.91%)
Apr 06, 2009 6.876 7.141 6.747 7.078 71,915 +0.02(+0.35%)
Apr 03, 2009 7.244 7.331 6.954 7.054 39,768 -0.21(-2.85%)
Apr 02, 2009 7.414 7.658 7.136 7.261 93,034 +0.14(+1.98%)
Apr 01, 2009 6.888 7.218 6.536 7.120 65,315 +0.03(+0.47%)
Mar 31, 2009 7.658 7.658 7.016 7.087 64,479 -0.35(-4.68%)
Mar 30, 2009 6.979 7.509 6.867 7.434 67,763 -0.53(-6.70%)
Mar 26, 2009 7.207 7.968 7.207 7.968 109,372 +0.72(+10.00%)
Mar 25, 2009 7.049 7.637 6.818 7.244 62,421 -0.13(-1.80%)
Mar 24, 2009 7.782 7.861 7.372 7.376 57,855 -0.49(-6.21%)
Mar 23, 2009 7.232 7.865 7.232 7.865 76,546 +1.22(+18.31%)
Mar 20, 2009 7.227 7.451 6.631 6.648 85,325 -0.47(-6.57%)
Mar 19, 2009 7.455 7.455 6.764 7.116 45,856 -0.21(-2.88%)
Mar 18, 2009 6.863 7.443 6.623 7.327 89,140 +0.56(+8.26%)
Mar 17, 2009 5.994 6.768 5.712 6.768 90,106 +0.77(+12.84%)
Mar 16, 2009 6.491 6.540 5.944 5.998 84,963 -0.42(-6.58%)
Mar 13, 2009 6.871 7.120 6.420 6.420 0 -0.38(-5.54%)
Mar 12, 2009 5.878 6.934 5.774 6.797 80,226 +0.90(+15.23%)
Mar 11, 2009 6.234 6.561 5.899 5.899 34,512 -0.30(-4.81%)
Mar 10, 2009 5.663 6.395 5.663 6.197 97,477 +0.74(+13.58%)
Mar 09, 2009 5.762 5.899 5.443 5.456 92,841 -0.27(-4.77%)
Mar 06, 2009 5.857 6.060 5.489 5.729 0 -0.15(-2.60%)
Mar 05, 2009 5.911 6.375 5.613 5.882 153,357 -0.24(-3.99%)
Mar 04, 2009 6.093 6.337 5.857 6.126 130,076 +0.46(+8.03%)
Mar 02, 2009 6.623 6.892 5.568 5.671 144,544 -1.11(-16.31%)
Feb 27, 2009 6.727 7.186 6.664 6.776 0 -0.15(-2.21%)
Feb 26, 2009 6.963 7.596 6.747 6.929 133,755 +0.09(+1.33%)
Feb 25, 2009 6.565 7.194 6.420 6.838 129,493 +0.17(+2.48%)
Feb 24, 2009 6.544 6.855 6.354 6.673 160,266 +0.05(+0.81%)
Feb 23, 2009 6.991 7.037 6.536 6.619 150,975 -0.24(-3.50%)
Feb 20, 2009 6.627 7.033 6.619 6.859 0 -0.05(-0.78%)
Feb 19, 2009 7.153 7.252 6.623 6.913 135,649 -0.07(-1.07%)
Feb 18, 2009 7.463 7.468 6.714 6.987 124,923 -0.38(-5.12%)
Feb 17, 2009 7.844 8.030 7.141 7.364 116,076 -0.98(-11.71%)
Feb 13, 2009 7.737 8.589 7.708 8.341 111,988 +0.59(+7.64%)
Feb 12, 2009 8.200 8.233 7.078 7.749 135,006 -0.66(-7.83%)
Feb 11, 2009 8.647 8.908 8.030 8.407 62,182 -0.19(-2.21%)
Feb 10, 2009 9.388 9.666 8.486 8.598 111,996 -0.79(-8.42%)
Feb 09, 2009 9.103 9.521 9.103 9.388 28,204 -0.24(-2.45%)
Feb 06, 2009 9.020 9.624 9.020 9.624 55,094 +0.63(+7.04%)
Feb 05, 2009 8.912 9.107 8.540 8.991 60,218 -0.05(-0.59%)
Feb 04, 2009 9.036 9.777 8.742 9.045 138,171 -0.02(-0.18%)
Feb 03, 2009 8.701 9.107 8.502 9.061 94,305 +0.36(+4.14%)
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.