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 -0.110 (-3.32%)
Official Closing 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 (%)
Sep 30, 2010 10.26 10.43 10.17 10.39 28,171 +0.18(+1.77%)
Sep 29, 2010 9.972 10.21 9.909 10.21 22,305 +0.22(+2.19%)
Sep 28, 2010 10.27 10.35 9.795 9.989 22,897 -0.22(-2.14%)
Sep 27, 2010 10.70 10.70 10.19 10.21 42,788 -0.46(-4.30%)
Sep 24, 2010 9.749 10.72 9.774 10.67 46,371 +0.92(+9.41%)
Sep 23, 2010 9.597 9.749 9.551 9.749 430 +0.03(+0.30%)
Sep 22, 2010 9.909 10.06 9.639 9.719 25,693 -0.21(-2.08%)
Sep 21, 2010 10.37 10.43 9.913 9.925 22,723 -0.49(-4.69%)
Sep 20, 2010 9.871 10.45 9.871 10.41 58,318 +0.67(+6.87%)
Sep 17, 2010 9.744 9.744 9.138 9.744 59,442 +0.33(+3.53%)
Sep 15, 2010 9.559 9.559 9.288 9.412 28,441 -0.17(-1.76%)
Sep 14, 2010 9.959 9.959 9.471 9.580 51,301 -0.40(-3.97%)
Sep 13, 2010 9.324 9.997 9.273 9.976 46,758 +0.73(+7.92%)
Sep 10, 2010 9.046 9.294 9.037 9.244 56,373 +0.28(+3.10%)
Sep 09, 2010 9.239 9.239 8.907 8.966 34,127 -0.15(-1.62%)
Sep 08, 2010 8.877 9.113 8.877 9.113 29,722 +0.25(+2.80%)
Sep 07, 2010 9.235 9.235 8.839 8.865 536 -0.39(-4.23%)
Sep 03, 2010 9.332 9.366 9.109 9.256 25,802 +0.04(+0.46%)
Sep 02, 2010 9.635 9.635 9.054 9.214 266 -0.41(-4.29%)
Sep 01, 2010 9.568 9.631 9.332 9.627 43,313 +0.25(+2.69%)
Aug 31, 2010 8.995 9.517 8.995 9.374 59,673 +0.29(+3.20%)
Aug 30, 2010 9.353 9.492 9.084 9.084 43,149 -0.30(-3.23%)
Aug 27, 2010 9.387 9.471 9.227 9.387 52,802 +0.06(+0.63%)
Aug 26, 2010 9.500 9.698 9.324 9.328 28,451 -0.16(-1.69%)
Aug 25, 2010 9.433 9.513 9.193 9.488 372 +0.16(+1.76%)
Aug 24, 2010 9.429 9.597 9.324 9.324 1,513 -0.27(-2.77%)
Aug 23, 2010 9.899 9.899 9.585 9.589 29,799 -0.18(-1.89%)
Aug 20, 2010 9.845 9.988 9.660 9.773 60,292 -0.08(-0.81%)
Aug 19, 2010 10.63 10.65 9.828 9.853 1,301 -0.86(-7.99%)
Aug 18, 2010 10.65 10.76 10.20 10.71 5,719 +0.01(+0.12%)
Aug 17, 2010 10.45 10.73 10.38 10.70 900 +0.35(+3.37%)
Aug 16, 2010 10.38 10.42 10.26 10.35 26,465 -0.04(-0.40%)
Aug 13, 2010 10.39 10.85 10.37 10.39 27,504 -0.05(-0.44%)
Aug 12, 2010 10.44 10.60 10.28 10.44 43,830 -0.11(-1.07%)
Aug 11, 2010 11.60 11.60 10.52 10.55 85,936 -0.77(-6.79%)
Aug 10, 2010 11.09 11.39 11.09 11.32 38,900 -0.05(-0.41%)
Aug 09, 2010 11.55 11.61 11.28 11.36 39,936 -0.10(-0.88%)
Aug 06, 2010 11.46 11.52 11.22 11.46 70,458 -0.09(-0.76%)
Aug 05, 2010 11.86 11.86 11.55 11.55 11,226 -0.45(-3.74%)
Aug 04, 2010 11.55 12.01 11.55 12.00 26,682 +0.50(+4.30%)
Aug 03, 2010 11.64 11.72 11.45 11.51 22,459 -0.16(-1.37%)
Aug 02, 2010 12.72 12.72 11.44 11.67 81,637 -0.88(-6.99%)
Jul 30, 2010 12.54 12.57 11.20 12.54 135,042 +1.08(+9.45%)
Jul 29, 2010 11.52 11.75 11.20 11.46 28,476 -0.01(-0.11%)
Jul 28, 2010 11.47 11.52 11.28 11.47 605 -0.03(-0.22%)
Jul 27, 2010 11.74 11.74 11.44 11.50 37,115 -0.03(-0.29%)
Jul 26, 2010 11.33 11.59 11.10 11.53 60,611 +0.29(+2.54%)
Jul 23, 2010 10.63 11.28 10.51 11.25 58,681 +0.50(+4.69%)
Jul 22, 2010 10.21 10.80 10.21 10.74 64,827 +0.73(+7.29%)
Jul 21, 2010 10.59 10.60 9.861 10.01 50,655 -0.52(-4.98%)
Jul 20, 2010 9.773 10.55 9.773 10.54 28,824 +0.59(+5.90%)
Jul 19, 2010 10.10 10.23 9.757 9.950 119,412 -0.09(-0.88%)
Jul 16, 2010 10.04 10.70 9.929 10.04 106,136 -0.74(-6.85%)
Jul 15, 2010 11.00 11.01 10.53 10.78 17,588 -0.21(-1.95%)
Jul 14, 2010 11.25 11.33 10.92 10.99 28,434 -0.31(-2.78%)
Jul 13, 2010 11.30 11.33 10.81 11.30 1,479 +0.45(+4.18%)
Jul 12, 2010 11.06 11.12 10.85 10.85 19,064 -0.28(-2.53%)
Jul 09, 2010 11.13 11.28 10.87 11.13 69,529 +0.14(+1.26%)
Jul 08, 2010 10.99 11.60 10.70 10.99 450 -0.47(-4.13%)
Jul 07, 2010 11.63 11.64 11.26 11.47 36,369 -0.08(-0.65%)
Jul 06, 2010 11.54 12.15 11.51 11.54 757 -0.12(-1.01%)
Jul 02, 2010 11.66 12.01 11.62 11.66 25,374 -0.11(-0.93%)
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.