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

Phx Minerals Inc (NY: PHX )

3.300 -0.130 (-3.79%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 9, 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 7.728 7.728 7.080 7.152 63,895 -0.35(-4.68%)
Mar 30, 2009 7.043 7.578 6.930 7.502 67,148 -0.54(-6.70%)
Mar 26, 2009 7.273 8.041 7.273 8.041 108,381 +0.73(+10.00%)
Mar 25, 2009 7.114 7.707 6.880 7.310 61,855 -0.13(-1.80%)
Mar 24, 2009 7.853 7.933 7.440 7.444 57,331 -0.49(-6.21%)
Mar 23, 2009 7.298 7.937 7.298 7.937 75,853 +1.23(+18.31%)
Mar 20, 2009 7.294 7.519 6.692 6.709 84,552 -0.47(-6.57%)
Mar 19, 2009 7.523 7.523 6.826 7.181 45,440 -0.21(-2.88%)
Mar 18, 2009 6.926 7.511 6.684 7.394 88,332 +0.56(+8.26%)
Mar 17, 2009 6.049 6.830 5.765 6.830 89,290 +0.78(+12.84%)
Mar 16, 2009 6.550 6.600 5.999 6.053 84,193 -0.43(-6.58%)
Mar 13, 2009 6.934 7.185 6.479 6.479 0 -0.38(-5.54%)
Mar 12, 2009 5.932 6.997 5.827 6.859 79,498 +0.91(+15.23%)
Mar 11, 2009 6.291 6.621 5.953 5.953 34,199 -0.30(-4.81%)
Mar 10, 2009 5.715 6.454 5.715 6.253 96,593 +0.75(+13.58%)
Mar 09, 2009 5.815 5.953 5.493 5.506 91,999 -0.28(-4.77%)
Mar 06, 2009 5.911 6.116 5.539 5.781 0 -0.15(-2.60%)
Mar 05, 2009 5.965 6.433 5.664 5.936 151,967 -0.25(-3.99%)
Mar 04, 2009 6.149 6.395 5.911 6.182 128,897 +0.46(+8.03%)
Mar 02, 2009 6.684 6.955 5.618 5.723 143,234 -1.12(-16.31%)
Feb 27, 2009 6.788 7.252 6.725 6.838 0 -0.15(-2.21%)
Feb 26, 2009 7.026 7.665 6.809 6.993 132,543 +0.09(+1.33%)
Feb 25, 2009 6.625 7.260 6.479 6.901 128,320 +0.17(+2.48%)
Feb 24, 2009 6.604 6.918 6.412 6.734 158,813 +0.05(+0.81%)
Feb 23, 2009 7.055 7.101 6.596 6.679 149,606 -0.24(-3.50%)
Feb 20, 2009 6.688 7.097 6.679 6.922 0 -0.05(-0.78%)
Feb 19, 2009 7.218 7.319 6.684 6.976 134,419 -0.08(-1.07%)
Feb 18, 2009 7.532 7.536 6.776 7.051 123,790 -0.38(-5.12%)
Feb 17, 2009 7.916 8.104 7.206 7.431 115,024 -0.99(-11.71%)
Feb 13, 2009 7.807 8.668 7.778 8.417 110,973 +0.60(+7.64%)
Feb 12, 2009 8.275 8.309 7.143 7.820 133,783 -0.66(-7.83%)
Feb 11, 2009 8.726 8.990 8.104 8.484 61,618 -0.19(-2.21%)
Feb 10, 2009 9.474 9.754 8.563 8.676 110,981 -0.80(-8.42%)
Feb 09, 2009 9.186 9.608 9.186 9.474 27,948 -0.24(-2.45%)
Feb 06, 2009 9.102 9.712 9.102 9.712 54,595 +0.64(+7.04%)
Feb 05, 2009 8.994 9.190 8.618 9.073 59,672 -0.05(-0.60%)
Feb 04, 2009 9.119 9.867 8.822 9.127 136,919 -0.02(-0.18%)
Feb 03, 2009 8.781 9.190 8.580 9.144 93,450 +0.36(+4.14%)
Feb 02, 2009 8.292 8.843 8.091 8.781 32,341 +0.32(+3.80%)
Jan 30, 2009 8.484 8.730 8.146 8.459 0 -0.06(-0.74%)
Jan 29, 2009 8.735 8.768 8.020 8.522 71,496 -0.44(-4.90%)
Jan 28, 2009 8.919 9.148 8.756 8.960 50,705 +0.30(+3.52%)
Jan 27, 2009 7.941 8.751 7.895 8.655 46,513 +0.19(+2.22%)
Jan 26, 2009 8.087 8.660 8.087 8.467 52,510 +0.43(+5.30%)
Jan 23, 2009 7.436 8.271 7.436 8.041 40,306 +0.28(+3.61%)
Jan 22, 2009 8.104 8.104 7.456 7.761 45,958 -0.69(-8.11%)
Jan 21, 2009 7.106 8.455 7.106 8.446 103,394 +1.35(+18.94%)
Jan 20, 2009 7.874 7.937 7.101 7.101 94,779 -0.99(-12.28%)
Jan 16, 2009 8.768 8.772 7.770 8.096 0 -0.43(-5.00%)
Jan 15, 2009 7.644 8.522 7.240 8.522 110,808 +0.88(+11.54%)
Jan 14, 2009 7.394 8.334 7.367 7.640 101,597 +0.22(+2.98%)
Jan 13, 2009 7.419 7.812 7.235 7.419 124,003 +0.00(+0.00%)
Jan 12, 2009 8.179 8.334 7.373 7.419 107,737 -0.64(-7.98%)
Jan 09, 2009 9.900 9.900 8.062 8.062 86,094 -1.86(-18.74%)
Jan 08, 2009 8.534 9.921 8.426 9.921 170,093 +1.30(+15.07%)
Jan 07, 2009 8.956 8.956 8.355 8.622 49,730 -0.31(-3.46%)
Jan 06, 2009 8.931 9.190 8.902 8.931 41,842 +0.15(+1.76%)
Jan 05, 2009 9.061 9.148 8.396 8.776 97,558 -0.25(-2.73%)
Jan 02, 2009 7.548 9.023 7.548 9.023 0 +1.50(+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.