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

Phx Minerals Inc (NY: PHX )

3.220 -0.050 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2009 10.59 10.74 10.36 10.43 52,063 -0.22(-2.06%)
Jul 30, 2009 10.55 10.75 10.36 10.65 35,843 +0.15(+1.42%)
Jul 29, 2009 10.60 10.60 9.951 10.50 55,561 -0.25(-2.35%)
Jul 28, 2009 10.65 10.75 10.22 10.75 50,003 +0.10(+0.89%)
Jul 27, 2009 10.53 10.65 10.17 10.65 25,830 +0.03(+0.27%)
Jul 24, 2009 9.839 10.66 9.657 10.62 1,670 +0.69(+6.95%)
Jul 23, 2009 9.318 10.22 9.132 9.934 114,465 +0.62(+6.61%)
Jul 22, 2009 8.598 9.326 8.404 9.318 25,202 +0.67(+7.80%)
Jul 21, 2009 9.512 9.512 8.400 8.644 41,034 -0.71(-7.60%)
Jul 20, 2009 9.264 9.723 9.186 9.355 66,991 +0.13(+1.43%)
Jul 17, 2009 8.954 9.223 8.826 9.223 33,524 +0.31(+3.48%)
Jul 16, 2009 8.131 8.941 8.065 8.913 52,952 +0.76(+9.34%)
Jul 15, 2009 7.965 8.164 7.817 8.152 46,915 +0.27(+3.46%)
Jul 14, 2009 8.139 8.139 7.804 7.879 15,353 -0.43(-5.22%)
Jul 13, 2009 7.945 8.334 7.783 8.313 41,973 +0.40(+5.07%)
Jul 10, 2009 7.655 7.928 7.655 7.912 23,848 +0.16(+2.03%)
Jul 09, 2009 7.994 8.073 7.755 7.755 28,289 -0.18(-2.29%)
Jul 08, 2009 7.792 7.982 7.755 7.936 31,675 +0.18(+2.35%)
Jul 07, 2009 7.804 7.920 7.750 7.755 21,662 -0.05(-0.64%)
Jul 06, 2009 7.829 7.829 7.676 7.804 40,742 -0.01(-0.16%)
Jul 02, 2009 7.515 8.081 7.515 7.817 45,014 -0.41(-5.03%)
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.