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

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.626 7.626 6.987 7.057 64,753 -0.35(-4.68%)
Mar 30, 2009 6.950 7.477 6.838 7.403 68,050 -0.53(-6.70%)
Mar 26, 2009 7.176 7.935 7.176 7.935 109,836 +0.72(+10.00%)
Mar 25, 2009 7.020 7.605 6.789 7.213 62,686 -0.13(-1.80%)
Mar 24, 2009 7.749 7.828 7.341 7.345 58,101 -0.49(-6.21%)
Mar 23, 2009 7.201 7.832 7.201 7.832 76,871 +1.21(+18.31%)
Mar 20, 2009 7.197 7.419 6.603 6.620 85,687 -0.47(-6.57%)
Mar 19, 2009 7.424 7.424 6.735 7.086 46,051 -0.21(-2.88%)
Mar 18, 2009 6.834 7.411 6.595 7.296 89,518 +0.56(+8.26%)
Mar 17, 2009 5.969 6.739 5.688 6.739 90,489 +0.77(+12.84%)
Mar 16, 2009 6.463 6.513 5.919 5.973 85,324 -0.42(-6.58%)
Mar 13, 2009 6.842 7.090 6.393 6.393 0 -0.38(-5.54%)
Mar 12, 2009 5.853 6.904 5.750 6.768 80,566 +0.89(+15.23%)
Mar 11, 2009 6.208 6.533 5.874 5.874 34,658 -0.30(-4.81%)
Mar 10, 2009 5.639 6.368 5.639 6.171 97,890 +0.74(+13.58%)
Mar 09, 2009 5.738 5.874 5.420 5.433 93,235 -0.27(-4.77%)
Mar 06, 2009 5.833 6.035 5.466 5.705 0 -0.15(-2.60%)
Mar 05, 2009 5.886 6.348 5.589 5.857 154,007 -0.24(-3.99%)
Mar 04, 2009 6.067 6.311 5.833 6.100 130,628 +0.45(+8.03%)
Mar 02, 2009 6.595 6.863 5.544 5.647 145,157 -1.10(-16.31%)
Feb 27, 2009 6.698 7.156 6.636 6.748 0 -0.15(-2.21%)
Feb 26, 2009 6.933 7.564 6.719 6.900 134,322 +0.09(+1.33%)
Feb 25, 2009 6.537 7.164 6.393 6.809 130,043 +0.16(+2.48%)
Feb 24, 2009 6.517 6.826 6.327 6.645 160,946 +0.05(+0.81%)
Feb 23, 2009 6.962 7.007 6.509 6.591 151,615 -0.24(-3.50%)
Feb 20, 2009 6.599 7.003 6.591 6.830 0 -0.05(-0.78%)
Feb 19, 2009 7.123 7.222 6.595 6.884 136,224 -0.06(-0.86%)
Feb 18, 2009 7.416 7.421 6.672 6.943 125,713 -0.37(-5.12%)
Feb 17, 2009 7.795 7.980 7.096 7.318 116,811 -0.97(-11.71%)
Feb 13, 2009 7.688 8.535 7.659 8.288 112,697 +0.59(+7.64%)
Feb 12, 2009 8.149 8.182 7.034 7.700 135,861 -0.65(-7.83%)
Feb 11, 2009 8.593 8.852 7.980 8.354 62,576 -0.19(-2.21%)
Feb 10, 2009 9.329 9.605 8.432 8.543 112,705 -0.79(-8.42%)
Feb 09, 2009 9.045 9.461 9.045 9.329 28,382 -0.23(-2.45%)
Feb 06, 2009 8.963 9.564 8.963 9.564 55,443 +0.63(+7.04%)
Feb 05, 2009 8.856 9.049 8.486 8.934 60,599 -0.05(-0.60%)
Feb 04, 2009 8.980 9.716 8.687 8.988 139,046 -0.02(-0.18%)
Feb 03, 2009 8.646 9.049 8.449 9.004 94,902 +0.36(+4.14%)
Feb 02, 2009 8.165 8.708 7.968 8.646 32,843 +0.32(+3.80%)
Jan 30, 2009 8.354 8.597 8.021 8.330 0 -0.06(-0.74%)
Jan 29, 2009 8.601 8.634 7.898 8.391 72,606 -0.43(-4.90%)
Jan 28, 2009 8.782 9.008 8.622 8.823 51,492 +0.30(+3.52%)
Jan 27, 2009 7.820 8.618 7.774 8.523 47,236 +0.19(+2.22%)
Jan 26, 2009 7.964 8.527 7.964 8.338 53,325 +0.42(+5.30%)
Jan 23, 2009 7.322 8.145 7.322 7.918 40,932 +0.28(+3.61%)
Jan 22, 2009 7.980 7.980 7.342 7.643 46,672 -0.67(-8.11%)
Jan 21, 2009 6.997 8.325 6.997 8.317 105,001 +1.32(+18.94%)
Jan 20, 2009 7.754 7.815 6.993 6.993 96,251 -0.98(-12.28%)
Jan 16, 2009 8.634 8.638 7.651 7.972 0 -0.42(-5.00%)
Jan 15, 2009 7.527 8.391 7.129 8.391 112,530 +0.87(+11.54%)
Jan 14, 2009 7.281 8.206 7.254 7.523 103,175 +0.22(+2.98%)
Jan 13, 2009 7.305 7.692 7.124 7.305 125,930 +0.00(+0.00%)
Jan 12, 2009 8.054 8.206 7.260 7.305 109,411 -0.63(-7.98%)
Jan 09, 2009 9.749 9.749 7.939 7.939 87,431 -1.83(-18.74%)
Jan 08, 2009 8.404 9.769 8.297 9.769 172,736 +1.28(+15.07%)
Jan 07, 2009 8.819 8.819 8.227 8.490 50,503 -0.30(-3.46%)
Jan 06, 2009 8.794 9.049 8.766 8.794 42,492 +0.15(+1.76%)
Jan 05, 2009 8.922 9.008 8.268 8.642 99,074 -0.24(-2.73%)
Jan 02, 2009 7.433 8.885 7.433 8.885 0 +1.48(+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.