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

Phx Minerals Inc (NY: PHX )

3.272 -0.008 (-0.24%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
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%)
Feb 02, 2009 8.217 8.763 8.018 8.701 32,637 +0.32(+3.80%)
Jan 30, 2009 8.407 8.651 8.072 8.382 0 -0.06(-0.74%)
Jan 29, 2009 8.656 8.689 7.948 8.444 72,150 -0.43(-4.90%)
Jan 28, 2009 8.838 9.065 8.676 8.879 51,168 +0.30(+3.52%)
Jan 27, 2009 7.869 8.672 7.824 8.577 46,938 +0.19(+2.22%)
Jan 26, 2009 8.014 8.581 8.014 8.391 52,990 +0.42(+5.30%)
Jan 23, 2009 7.368 8.196 7.368 7.968 40,674 +0.28(+3.61%)
Jan 22, 2009 8.030 8.030 7.389 7.691 46,378 -0.68(-8.11%)
Jan 21, 2009 7.041 8.378 7.041 8.370 104,340 +1.33(+18.94%)
Jan 20, 2009 7.803 7.865 7.037 7.037 95,646 -0.99(-12.28%)
Jan 16, 2009 8.689 8.693 7.699 8.022 0 -0.42(-5.00%)
Jan 15, 2009 7.575 8.444 7.174 8.444 111,822 +0.87(+11.54%)
Jan 14, 2009 7.327 8.258 7.300 7.571 102,526 +0.22(+2.98%)
Jan 13, 2009 7.352 7.741 7.169 7.352 125,138 +0.00(+0.00%)
Jan 12, 2009 8.105 8.258 7.306 7.352 108,722 -0.64(-7.98%)
Jan 09, 2009 9.810 9.810 7.989 7.989 86,881 -1.84(-18.74%)
Jan 08, 2009 8.457 9.831 8.349 9.831 171,649 +1.29(+15.07%)
Jan 07, 2009 8.875 8.875 8.279 8.544 50,185 -0.31(-3.46%)
Jan 06, 2009 8.850 9.107 8.821 8.850 42,225 +0.15(+1.76%)
Jan 05, 2009 8.978 9.065 8.320 8.697 98,450 -0.24(-2.73%)
Jan 02, 2009 7.480 8.941 7.480 8.941 0 +1.49(+20.00%)
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.