Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.310 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 7.027 7.444 6.841 7.444 162,950 +0.35(+4.96%)
Dec 30, 2008 7.130 7.233 6.692 7.093 160,191 +0.02(+0.35%)
Dec 29, 2008 7.333 7.444 6.750 7.068 112,722 -0.33(-4.53%)
Dec 26, 2008 7.647 7.775 6.907 7.403 142,206 -0.29(-3.76%)
Dec 24, 2008 8.267 8.267 7.548 7.692 34,525 -0.61(-7.37%)
Dec 23, 2008 8.553 9.037 7.899 8.305 143,144 -0.24(-2.76%)
Dec 22, 2008 9.140 9.140 7.564 8.540 101,606 -0.68(-7.40%)
Dec 19, 2008 9.512 9.558 8.908 9.223 122,686 +0.14(+1.55%)
Dec 18, 2008 9.686 9.760 8.915 9.082 38,242 -0.55(-5.75%)
Dec 17, 2008 9.719 9.967 9.512 9.636 88,073 -0.21(-2.14%)
Dec 16, 2008 8.623 9.847 8.441 9.847 115,524 +1.37(+16.15%)
Dec 15, 2008 9.099 9.123 8.114 8.478 71,786 -0.59(-6.48%)
Dec 12, 2008 8.669 9.066 7.899 9.066 40,831 +0.13(+1.43%)
Dec 11, 2008 9.574 9.967 8.838 8.937 81,177 -0.60(-6.29%)
Dec 10, 2008 9.086 9.537 8.900 9.537 62,677 +0.65(+7.26%)
Dec 09, 2008 9.272 10.11 8.664 8.892 67,107 -0.54(-5.70%)
Dec 08, 2008 8.673 9.831 8.640 9.430 85,041 +0.92(+10.84%)
Dec 05, 2008 7.858 8.673 7.279 8.507 38,945 +0.52(+6.47%)
Dec 04, 2008 8.582 8.892 7.705 7.990 79,090 -0.78(-8.87%)
Dec 03, 2008 8.404 8.888 6.927 8.768 99,819 +1.36(+18.44%)
Dec 02, 2008 6.501 7.403 6.501 7.403 78,251 +0.55(+8.03%)
Dec 01, 2008 9.008 9.268 6.836 6.853 83,955 -2.72(-28.42%)
Nov 28, 2008 8.706 9.574 8.706 9.574 50,776 +0.81(+9.20%)
Nov 26, 2008 6.989 8.850 6.927 8.768 67,470 +1.70(+23.98%)
Nov 25, 2008 7.936 7.961 6.762 7.072 69,639 -0.81(-10.24%)
Nov 24, 2008 6.824 7.945 6.824 7.879 121,409 +1.26(+19.06%)
Nov 21, 2008 6.435 6.617 6.175 6.617 93,927 +0.15(+2.30%)
Nov 20, 2008 7.031 7.031 6.365 6.468 76,298 -0.75(-10.37%)
Nov 19, 2008 8.118 8.248 7.217 7.217 29,037 -0.95(-11.65%)
Nov 18, 2008 8.536 8.714 8.003 8.168 31,907 -0.29(-3.42%)
Nov 17, 2008 8.065 8.776 7.506 8.458 44,598 +0.35(+4.34%)
Nov 14, 2008 8.267 8.826 7.651 8.106 0 -0.35(-4.16%)
Nov 13, 2008 7.238 8.478 7.031 8.458 74,956 +1.26(+17.53%)
Nov 12, 2008 7.941 7.941 7.134 7.196 42,567 -0.90(-11.13%)
Nov 11, 2008 7.990 8.334 7.759 8.098 50,643 -0.10(-1.26%)
Nov 10, 2008 8.354 8.354 7.965 8.201 48,221 -0.02(-0.20%)
Nov 07, 2008 7.957 8.685 7.957 8.218 41,279 +0.35(+4.47%)
Nov 06, 2008 8.731 8.731 7.837 7.866 33,573 -1.01(-11.41%)
Nov 05, 2008 9.301 9.946 8.793 8.879 45,728 -1.36(-13.25%)
Nov 04, 2008 10.29 10.50 9.235 10.24 98,652 +0.06(+0.61%)
Nov 03, 2008 9.719 10.23 9.533 10.17 71,273 -0.17(-1.60%)
Oct 31, 2008 8.544 10.34 8.478 10.34 145,008 +1.65(+19.05%)
Oct 30, 2008 7.982 8.685 7.734 8.685 34,274 +0.90(+11.58%)
Oct 29, 2008 7.060 8.181 6.928 7.783 50,590 +0.86(+12.36%)
Oct 28, 2008 6.328 6.927 6.038 6.927 80,217 +0.80(+13.02%)
Oct 27, 2008 6.315 6.754 6.129 6.129 65,284 -0.59(-8.80%)
Oct 24, 2008 6.721 7.271 6.617 6.721 66,326 -0.67(-9.01%)
Oct 23, 2008 7.486 7.729 6.886 7.386 44,649 +0.01(+0.17%)
Oct 22, 2008 7.825 8.139 7.163 7.374 52,619 -0.81(-9.90%)
Oct 21, 2008 8.197 8.453 8.065 8.185 34,656 -0.29(-3.46%)
Oct 20, 2008 7.912 8.557 7.912 8.478 39,516 +0.79(+10.27%)
Oct 17, 2008 8.640 8.640 7.366 7.688 101,858 -0.77(-9.05%)
Oct 16, 2008 6.592 8.453 6.415 8.453 53,035 +1.96(+30.11%)
Oct 15, 2008 7.444 7.444 6.497 6.497 35,841 -1.04(-13.78%)
Oct 14, 2008 8.292 8.300 7.341 7.535 56,533 -0.75(-9.08%)
Oct 13, 2008 7.196 8.288 6.824 8.288 143,338 +1.66(+25.02%)
Oct 10, 2008 5.790 6.630 5.687 6.630 83,136 +0.45(+7.22%)
Oct 09, 2008 6.613 6.659 5.993 6.183 108,130 -0.31(-4.78%)
Oct 08, 2008 6.688 6.688 6.361 6.493 188,270 -0.19(-2.91%)
Oct 07, 2008 7.676 7.858 6.588 6.688 113,800 -0.81(-10.86%)
Oct 06, 2008 8.685 8.685 6.745 7.502 150,744 -1.70(-18.44%)
Oct 03, 2008 10.09 10.18 9.107 9.198 0 -0.82(-8.18%)
Oct 02, 2008 10.84 11.02 9.955 10.02 75,485 -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.