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

Phx Minerals Inc (NY: PHX )

3.280 +0.030 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2009 9.082 9.082 8.718 8.842 29,941 -0.19(-2.06%)
Sep 29, 2009 8.894 9.181 8.894 9.028 22,848 -0.17(-1.80%)
Sep 28, 2009 8.970 9.210 8.945 9.194 29,767 +0.28(+3.16%)
Sep 25, 2009 9.065 9.065 8.842 8.912 21,321 -0.18(-1.96%)
Sep 24, 2009 9.028 9.132 8.838 9.090 25,382 +0.10(+1.15%)
Sep 23, 2009 8.958 9.148 8.784 8.987 42,302 -0.02(-0.28%)
Sep 22, 2009 9.405 9.405 9.007 9.012 52,241 -0.24(-2.64%)
Sep 21, 2009 9.190 9.343 9.065 9.256 25,194 -0.02(-0.27%)
Sep 18, 2009 9.272 9.355 9.198 9.281 65,791 -0.03(-0.36%)
Sep 17, 2009 9.463 9.620 9.224 9.314 30,332 +0.07(+0.72%)
Sep 16, 2009 9.214 9.682 9.185 9.247 29,400 +0.06(+0.63%)
Sep 15, 2009 8.991 9.376 8.987 9.190 46,501 +0.19(+2.16%)
Sep 14, 2009 8.825 9.127 8.784 8.995 44,044 +0.12(+1.40%)
Sep 11, 2009 8.974 9.094 8.821 8.871 25,015 -0.10(-1.15%)
Sep 10, 2009 9.036 9.045 8.792 8.974 29,685 -0.10(-1.14%)
Sep 09, 2009 9.065 9.107 8.695 9.078 37,444 -0.02(-0.27%)
Sep 08, 2009 9.272 9.285 8.937 9.103 43,617 -0.02(-0.18%)
Sep 04, 2009 9.082 9.119 8.713 9.119 40,829 -0.02(-0.27%)
Sep 03, 2009 9.210 9.210 8.507 9.144 66,656 +0.04(+0.41%)
Sep 02, 2009 9.272 9.351 8.958 9.107 39,237 -0.16(-1.70%)
Sep 01, 2009 9.926 9.959 9.039 9.264 54,369 -0.75(-7.44%)
Aug 31, 2009 10.31 10.35 9.976 10.01 50,180 -0.42(-4.05%)
Aug 28, 2009 11.26 11.26 10.29 10.43 70,473 -0.69(-6.21%)
Aug 27, 2009 11.11 11.19 10.65 11.12 23,433 -0.05(-0.48%)
Aug 26, 2009 11.21 11.21 10.92 11.18 60,373 -0.07(-0.66%)
Aug 25, 2009 11.44 11.60 11.09 11.25 51,113 -0.22(-1.88%)
Aug 24, 2009 11.42 11.51 11.21 11.47 85,780 +0.10(+0.91%)
Aug 21, 2009 11.41 11.42 11.05 11.36 85,731 +0.19(+1.67%)
Aug 20, 2009 11.15 11.22 10.96 11.18 34,702 +0.02(+0.15%)
Aug 19, 2009 10.83 11.27 10.83 11.16 35,304 +0.12(+1.09%)
Aug 18, 2009 11.28 11.45 11.02 11.04 57,090 -0.10(-0.93%)
Aug 17, 2009 10.62 11.36 10.49 11.14 48,808 +0.22(+1.97%)
Aug 14, 2009 10.84 10.97 10.49 10.93 45,081 +0.08(+0.76%)
Aug 13, 2009 10.22 10.87 10.18 10.85 30,639 +0.68(+6.68%)
Aug 12, 2009 9.988 10.37 9.988 10.17 46,262 +0.22(+2.25%)
Aug 11, 2009 10.60 10.63 9.914 9.943 25,225 -0.72(-6.79%)
Aug 10, 2009 10.41 10.67 10.22 10.67 16,427 +0.10(+0.94%)
Aug 07, 2009 9.823 10.66 9.823 10.57 35,152 +0.60(+5.98%)
Aug 06, 2009 10.49 10.53 9.810 9.972 31,673 -0.47(-4.48%)
Aug 05, 2009 10.57 10.66 10.41 10.44 34,743 -0.15(-1.45%)
Aug 04, 2009 10.39 10.60 10.39 10.59 24,172 +0.09(+0.83%)
Aug 03, 2009 10.34 10.51 10.26 10.51 22,795 +0.07(+0.67%)
Jul 31, 2009 10.60 10.75 10.37 10.44 52,016 -0.22(-2.06%)
Jul 30, 2009 10.56 10.76 10.37 10.65 35,811 +0.15(+1.42%)
Jul 29, 2009 10.61 10.61 9.960 10.51 55,512 -0.25(-2.35%)
Jul 28, 2009 10.66 10.76 10.22 10.76 49,958 +0.10(+0.89%)
Jul 27, 2009 10.54 10.66 10.18 10.66 25,807 +0.03(+0.27%)
Jul 24, 2009 9.848 10.67 9.666 10.63 1,669 +0.69(+6.95%)
Jul 23, 2009 9.326 10.23 9.140 9.943 114,363 +0.62(+6.61%)
Jul 22, 2009 8.606 9.334 8.411 9.326 25,179 +0.67(+7.80%)
Jul 21, 2009 9.521 9.521 8.407 8.651 40,998 -0.71(-7.60%)
Jul 20, 2009 9.272 9.732 9.194 9.363 66,932 +0.13(+1.43%)
Jul 17, 2009 8.962 9.231 8.834 9.231 33,494 +0.31(+3.48%)
Jul 16, 2009 8.138 8.949 8.072 8.920 52,905 +0.76(+9.34%)
Jul 15, 2009 7.973 8.171 7.824 8.159 46,873 +0.27(+3.46%)
Jul 14, 2009 8.146 8.146 7.811 7.886 15,340 -0.43(-5.22%)
Jul 13, 2009 7.952 8.341 7.790 8.320 41,935 +0.40(+5.07%)
Jul 10, 2009 7.662 7.935 7.662 7.919 23,826 +0.16(+2.03%)
Jul 09, 2009 8.002 8.080 7.761 7.761 28,264 -0.18(-2.29%)
Jul 08, 2009 7.799 7.989 7.761 7.944 31,646 +0.18(+2.35%)
Jul 07, 2009 7.811 7.927 7.757 7.761 21,643 -0.05(-0.64%)
Jul 06, 2009 7.836 7.836 7.683 7.811 40,706 -0.01(-0.16%)
Jul 02, 2009 7.521 8.088 7.521 7.824 44,974 -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.