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 (%)
Feb 27, 2009 6.782 7.245 6.719 6.832 0 -0.15(-2.21%)
Feb 26, 2009 7.020 7.659 6.803 6.987 132,660 +0.09(+1.33%)
Feb 25, 2009 6.619 7.254 6.473 6.895 128,434 +0.17(+2.48%)
Feb 24, 2009 6.598 6.911 6.406 6.728 158,954 +0.05(+0.81%)
Feb 23, 2009 7.049 7.095 6.590 6.674 149,739 -0.24(-3.50%)
Feb 20, 2009 6.682 7.091 6.674 6.916 0 -0.05(-0.78%)
Feb 19, 2009 7.212 7.312 6.678 6.970 134,539 -0.08(-1.07%)
Feb 18, 2009 7.525 7.529 6.770 7.045 123,901 -0.38(-5.12%)
Feb 17, 2009 7.909 8.097 7.199 7.425 115,126 -0.98(-11.71%)
Feb 13, 2009 7.800 8.660 7.771 8.410 111,072 +0.60(+7.64%)
Feb 12, 2009 8.268 8.301 7.137 7.813 133,902 -0.66(-7.83%)
Feb 11, 2009 8.719 8.982 8.097 8.477 61,673 -0.19(-2.21%)
Feb 10, 2009 9.466 9.745 8.556 8.669 111,079 -0.80(-8.42%)
Feb 09, 2009 9.178 9.599 9.178 9.466 27,973 -0.24(-2.45%)
Feb 06, 2009 9.094 9.704 9.094 9.704 54,643 +0.64(+7.04%)
Feb 05, 2009 8.986 9.182 8.610 9.065 59,725 -0.05(-0.59%)
Feb 04, 2009 9.111 9.858 8.815 9.119 137,040 -0.02(-0.18%)
Feb 03, 2009 8.773 9.182 8.573 9.136 93,533 +0.36(+4.14%)
Feb 02, 2009 8.285 8.835 8.084 8.773 32,370 +0.32(+3.80%)
Jan 30, 2009 8.477 8.723 8.139 8.451 0 -0.06(-0.74%)
Jan 29, 2009 8.727 8.760 8.013 8.514 71,559 -0.44(-4.90%)
Jan 28, 2009 8.911 9.140 8.748 8.952 50,750 +0.30(+3.52%)
Jan 27, 2009 7.934 8.744 7.888 8.648 46,554 +0.19(+2.22%)
Jan 26, 2009 8.080 8.652 8.080 8.460 52,556 +0.43(+5.30%)
Jan 23, 2009 7.429 8.264 7.429 8.034 40,341 +0.28(+3.61%)
Jan 22, 2009 8.097 8.097 7.450 7.755 45,998 -0.68(-8.11%)
Jan 21, 2009 7.099 8.447 7.099 8.439 103,486 +1.34(+18.94%)
Jan 20, 2009 7.867 7.930 7.095 7.095 94,863 -0.99(-12.28%)
Jan 16, 2009 8.760 8.764 7.763 8.088 0 -0.43(-5.00%)
Jan 15, 2009 7.638 8.514 7.233 8.514 110,907 +0.88(+11.54%)
Jan 14, 2009 7.387 8.326 7.361 7.633 101,687 +0.22(+2.98%)
Jan 13, 2009 7.412 7.805 7.229 7.412 124,114 +0.00(+0.00%)
Jan 12, 2009 8.172 8.326 7.366 7.412 107,833 -0.64(-7.98%)
Jan 09, 2009 9.891 9.891 8.055 8.055 86,170 -1.86(-18.74%)
Jan 08, 2009 8.527 9.912 8.418 9.912 170,245 +1.30(+15.07%)
Jan 07, 2009 8.948 8.948 8.347 8.614 49,775 -0.31(-3.46%)
Jan 06, 2009 8.923 9.182 8.894 8.923 41,880 +0.15(+1.76%)
Jan 05, 2009 9.052 9.140 8.389 8.769 97,645 -0.25(-2.73%)
Jan 02, 2009 7.542 9.015 7.542 9.015 0 +1.50(+20.00%)
Jan 01, 2009 7.091 7.512 6.903 7.512 0 +0.00(+0.00%)
Dec 31, 2008 7.091 7.512 6.903 7.512 161,473 +0.35(+4.96%)
Dec 30, 2008 7.195 7.300 6.753 7.158 158,739 +0.03(+0.35%)
Dec 29, 2008 7.400 7.512 6.811 7.133 111,700 -0.34(-4.53%)
Dec 26, 2008 7.717 7.846 6.970 7.471 140,917 -0.29(-3.76%)
Dec 24, 2008 8.343 8.343 7.617 7.763 34,212 -0.62(-7.37%)
Dec 23, 2008 8.631 9.119 7.972 8.381 141,847 -0.24(-2.76%)
Dec 22, 2008 9.224 9.224 7.633 8.618 100,685 -0.69(-7.40%)
Dec 19, 2008 9.599 9.645 8.990 9.307 121,574 +0.14(+1.55%)
Dec 18, 2008 9.774 9.850 8.997 9.165 37,895 -0.56(-5.75%)
Dec 17, 2008 9.808 10.06 9.599 9.724 87,275 -0.21(-2.14%)
Dec 16, 2008 8.702 9.937 8.518 9.937 114,477 +1.38(+16.15%)
Dec 15, 2008 9.182 9.207 8.189 8.556 71,135 -0.59(-6.48%)
Dec 12, 2008 8.748 9.148 7.972 9.148 40,461 +0.13(+1.43%)
Dec 11, 2008 9.662 10.06 8.919 9.019 80,441 -0.61(-6.29%)
Dec 10, 2008 9.169 9.624 8.982 9.624 62,109 +0.65(+7.26%)
Dec 09, 2008 9.357 10.20 8.744 8.973 66,499 -0.54(-5.70%)
Dec 08, 2008 8.752 9.921 8.719 9.516 84,270 +0.93(+10.84%)
Dec 05, 2008 7.930 8.752 7.345 8.585 38,592 +0.52(+6.47%)
Dec 04, 2008 8.660 8.973 7.775 8.063 78,374 -0.78(-8.87%)
Dec 03, 2008 8.480 8.969 6.991 8.848 98,915 +1.38(+18.44%)
Dec 02, 2008 6.561 7.471 6.561 7.471 77,542 +0.56(+8.03%)
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.