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 (%)
Dec 31, 2008 7.033 7.451 6.847 7.451 162,805 +0.35(+4.96%)
Dec 30, 2008 7.136 7.240 6.698 7.099 160,048 +0.02(+0.35%)
Dec 29, 2008 7.339 7.451 6.756 7.074 112,621 -0.34(-4.53%)
Dec 26, 2008 7.654 7.782 6.913 7.410 142,080 -0.29(-3.76%)
Dec 24, 2008 8.275 8.275 7.554 7.699 34,495 -0.61(-7.37%)
Dec 23, 2008 8.560 9.045 7.906 8.312 143,017 -0.24(-2.76%)
Dec 22, 2008 9.148 9.148 7.571 8.548 101,516 -0.68(-7.40%)
Dec 19, 2008 9.521 9.566 8.916 9.231 122,577 +0.14(+1.55%)
Dec 18, 2008 9.695 9.769 8.923 9.090 38,208 -0.55(-5.75%)
Dec 17, 2008 9.728 9.976 9.521 9.645 87,995 -0.21(-2.14%)
Dec 16, 2008 8.631 9.856 8.449 9.856 115,421 +1.37(+16.15%)
Dec 15, 2008 9.107 9.132 8.122 8.486 71,722 -0.59(-6.48%)
Dec 12, 2008 8.676 9.074 7.906 9.074 40,795 +0.13(+1.43%)
Dec 11, 2008 9.583 9.976 8.846 8.945 81,105 -0.60(-6.29%)
Dec 10, 2008 9.094 9.546 8.908 9.546 62,622 +0.65(+7.26%)
Dec 09, 2008 9.281 10.12 8.672 8.900 67,047 -0.54(-5.70%)
Dec 08, 2008 8.680 9.839 8.647 9.438 84,965 +0.92(+10.84%)
Dec 05, 2008 7.865 8.680 7.285 8.515 38,911 +0.52(+6.47%)
Dec 04, 2008 8.589 8.900 7.712 7.997 79,020 -0.78(-8.87%)
Dec 03, 2008 8.411 8.896 6.934 8.776 99,731 +1.37(+18.44%)
Dec 02, 2008 6.507 7.410 6.507 7.410 78,182 +0.55(+8.03%)
Dec 01, 2008 9.016 9.276 6.842 6.859 83,881 -2.72(-28.42%)
Nov 28, 2008 8.713 9.583 8.713 9.583 50,731 +0.81(+9.20%)
Nov 26, 2008 6.996 8.858 6.934 8.776 67,410 +1.70(+23.98%)
Nov 25, 2008 7.944 7.968 6.768 7.078 69,577 -0.81(-10.24%)
Nov 24, 2008 6.830 7.952 6.830 7.886 121,301 +1.26(+19.06%)
Nov 21, 2008 6.441 6.623 6.180 6.623 93,843 +0.15(+2.30%)
Nov 20, 2008 7.037 7.037 6.371 6.474 76,230 -0.75(-10.37%)
Nov 19, 2008 8.126 8.255 7.223 7.223 29,011 -0.95(-11.65%)
Nov 18, 2008 8.544 8.722 8.010 8.175 31,878 -0.29(-3.42%)
Nov 17, 2008 8.072 8.784 7.513 8.465 44,559 +0.35(+4.34%)
Nov 14, 2008 8.275 8.834 7.658 8.113 0 -0.35(-4.16%)
Nov 13, 2008 7.244 8.486 7.037 8.465 74,889 +1.26(+17.53%)
Nov 12, 2008 7.948 7.948 7.141 7.203 42,530 -0.90(-11.13%)
Nov 11, 2008 7.997 8.341 7.766 8.105 50,598 -0.10(-1.26%)
Nov 10, 2008 8.362 8.362 7.973 8.208 48,178 -0.02(-0.20%)
Nov 07, 2008 7.964 8.693 7.964 8.225 41,242 +0.35(+4.47%)
Nov 06, 2008 8.738 8.738 7.844 7.873 33,543 -1.01(-11.41%)
Nov 05, 2008 9.310 9.955 8.800 8.887 45,687 -1.36(-13.25%)
Nov 04, 2008 10.30 10.51 9.243 10.25 98,564 +0.06(+0.61%)
Nov 03, 2008 9.728 10.24 9.541 10.18 71,210 -0.17(-1.60%)
Oct 31, 2008 8.552 10.35 8.486 10.35 144,880 +1.66(+19.05%)
Oct 30, 2008 7.989 8.693 7.741 8.693 34,243 +0.90(+11.58%)
Oct 29, 2008 7.066 8.188 6.934 7.790 50,545 +0.86(+12.36%)
Oct 28, 2008 6.333 6.934 6.044 6.934 80,146 +0.80(+13.02%)
Oct 27, 2008 6.321 6.760 6.135 6.135 65,226 -0.59(-8.80%)
Oct 24, 2008 6.727 7.277 6.623 6.727 66,267 -0.67(-9.01%)
Oct 23, 2008 7.492 7.736 6.892 7.393 44,610 +0.01(+0.17%)
Oct 22, 2008 7.832 8.146 7.169 7.381 52,572 -0.81(-9.90%)
Oct 21, 2008 8.204 8.461 8.072 8.192 34,625 -0.29(-3.46%)
Oct 20, 2008 7.919 8.564 7.919 8.486 39,481 +0.79(+10.27%)
Oct 17, 2008 8.647 8.647 7.372 7.695 101,767 -0.77(-9.05%)
Oct 16, 2008 6.598 8.461 6.420 8.461 52,988 +1.96(+30.11%)
Oct 15, 2008 7.451 7.451 6.503 6.503 35,809 -1.04(-13.78%)
Oct 14, 2008 8.300 8.308 7.347 7.542 56,483 -0.75(-9.08%)
Oct 13, 2008 7.203 8.295 6.830 8.295 143,210 +1.66(+25.02%)
Oct 10, 2008 5.795 6.636 5.692 6.636 83,062 +0.45(+7.22%)
Oct 09, 2008 6.619 6.664 5.998 6.188 108,034 -0.31(-4.78%)
Oct 08, 2008 6.693 6.693 6.366 6.499 188,103 -0.19(-2.91%)
Oct 07, 2008 7.683 7.865 6.594 6.693 113,699 -0.82(-10.86%)
Oct 06, 2008 8.693 8.693 6.751 7.509 150,610 -1.70(-18.44%)
Oct 03, 2008 10.10 10.19 9.115 9.206 0 -0.82(-8.18%)
Oct 02, 2008 10.85 11.03 9.964 10.03 75,418 -1.01(-9.15%)
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.