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 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 10.86 10.97 10.76 10.82 36,950 -0.18(-1.61%)
Nov 29, 2010 11.17 11.21 10.83 11.00 34,325 -0.30(-2.62%)
Nov 26, 2010 11.39 11.50 11.24 11.29 13,386 -0.31(-2.69%)
Nov 24, 2010 11.28 11.60 11.60 11.60 20,666 +0.49(+4.37%)
Nov 23, 2010 11.10 11.15 11.10 11.12 19,581 -0.17(-1.53%)
Nov 22, 2010 11.37 11.40 11.04 11.29 16,001 -0.20(-1.73%)
Nov 19, 2010 11.20 11.50 11.04 11.49 23,659 +0.29(+2.60%)
Nov 18, 2010 10.92 11.24 10.86 11.20 19,972 +0.40(+3.71%)
Nov 17, 2010 11.13 11.33 10.69 10.80 14,318 -0.24(-2.21%)
Nov 16, 2010 11.14 11.23 10.96 11.04 40,308 -0.19(-1.65%)
Nov 15, 2010 11.70 11.70 11.23 11.23 20,877 -0.43(-3.72%)
Nov 12, 2010 11.72 11.83 11.60 11.66 21,671 -0.21(-1.77%)
Nov 11, 2010 11.68 11.95 11.60 11.87 8,253 +0.08(+0.71%)
Nov 10, 2010 11.68 11.79 11.50 11.79 39,957 +0.15(+1.30%)
Nov 09, 2010 11.43 11.76 11.43 11.63 31,889 +0.26(+2.26%)
Nov 08, 2010 11.26 11.38 11.20 11.38 16,356 +0.08(+0.71%)
Nov 05, 2010 11.33 11.37 11.10 11.30 23,058 -0.00(-0.04%)
Nov 04, 2010 10.78 11.30 10.78 11.30 33,583 +0.73(+6.89%)
Nov 03, 2010 10.40 10.59 10.38 10.57 16,879 +0.09(+0.84%)
Nov 02, 2010 10.46 10.49 10.27 10.49 25,417 +0.20(+1.97%)
Nov 01, 2010 10.54 10.58 10.27 10.28 114,150 -0.11(-1.09%)
Oct 29, 2010 10.27 10.56 10.27 10.40 11,759 +0.10(+0.98%)
Oct 28, 2010 10.28 10.35 10.18 10.30 10,666 +0.14(+1.41%)
Oct 27, 2010 10.10 10.29 10.06 10.15 18,846 -0.61(-5.63%)
Oct 25, 2010 10.65 10.82 10.65 10.76 7,112 +0.21(+2.04%)
Oct 22, 2010 10.52 10.61 10.40 10.54 10,522 +0.10(+0.97%)
Oct 21, 2010 10.75 10.75 10.30 10.44 28,002 -0.19(-1.78%)
Oct 20, 2010 11.11 11.23 10.63 10.63 25,215 -0.37(-3.37%)
Oct 19, 2010 11.18 11.35 10.81 11.00 28,123 -0.41(-3.58%)
Oct 18, 2010 11.16 11.45 11.16 11.41 21,842 +0.25(+2.22%)
Oct 15, 2010 11.09 11.18 11.04 11.16 54,819 +0.15(+1.34%)
Oct 14, 2010 10.81 11.03 10.78 11.02 16,805 +0.22(+2.07%)
Oct 13, 2010 10.69 10.81 10.54 10.79 30,520 +0.13(+1.26%)
Oct 12, 2010 10.83 10.83 10.48 10.66 11,736 -0.24(-2.20%)
Oct 11, 2010 10.90 11.03 10.84 10.90 6,749 +0.00(+0.00%)
Oct 08, 2010 10.90 10.94 10.54 10.90 23,799 +0.22(+2.05%)
Oct 07, 2010 10.75 10.81 10.50 10.68 337 +0.04(+0.36%)
Oct 06, 2010 10.49 10.78 10.49 10.64 26,681 +0.10(+0.92%)
Oct 05, 2010 10.17 10.61 10.16 10.54 59,221 +0.47(+4.68%)
Oct 04, 2010 10.16 10.20 10.03 10.07 21,970 -0.15(-1.48%)
Oct 01, 2010 10.22 10.43 9.997 10.22 28,636 -0.16(-1.58%)
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%)
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.