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

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.60 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%)
Jul 01, 2009 8.266 8.341 8.113 8.237 20,125 +0.11(+1.38%)
Jun 30, 2009 8.585 8.660 7.927 8.126 41,749 -0.24(-2.82%)
Jun 29, 2009 8.502 8.672 8.312 8.362 18,444 -0.12(-1.46%)
Jun 26, 2009 8.767 8.767 7.952 8.486 126,247 -0.35(-3.94%)
Jun 25, 2009 7.877 8.834 7.828 8.834 86,432 +0.93(+11.73%)
Jun 24, 2009 8.730 8.730 7.795 7.906 55,466 -0.72(-8.31%)
Jun 23, 2009 8.519 8.838 8.486 8.622 29,409 +0.05(+0.53%)
Jun 22, 2009 9.674 9.674 8.540 8.577 55,582 -1.12(-11.57%)
Jun 19, 2009 9.935 9.935 9.608 9.699 68,830 -0.21(-2.09%)
Jun 18, 2009 9.488 9.935 9.488 9.906 36,379 +0.21(+2.18%)
Jun 17, 2009 9.310 9.798 9.256 9.695 37,166 +0.42(+4.51%)
Jun 16, 2009 9.682 9.893 9.272 9.276 37,391 -0.41(-4.19%)
Jun 15, 2009 9.827 9.930 9.479 9.682 55,766 -0.20(-2.01%)
Jun 12, 2009 9.715 9.910 9.541 9.881 24,467 -0.00(-0.04%)
Jun 11, 2009 9.111 9.993 9.111 9.885 71,923 +0.79(+8.69%)
Jun 10, 2009 9.608 9.678 8.763 9.094 63,532 -0.47(-4.89%)
Jun 09, 2009 9.459 9.603 9.219 9.562 28,827 +0.29(+3.13%)
Jun 08, 2009 9.107 9.413 8.718 9.272 36,826 +0.18(+1.96%)
Jun 05, 2009 9.098 9.272 8.817 9.094 42,525 -0.07(-0.81%)
Jun 04, 2009 9.012 9.699 8.858 9.169 84,096 +0.19(+2.12%)
Jun 03, 2009 9.247 9.326 8.569 8.978 73,761 -0.44(-4.66%)
Jun 02, 2009 9.421 10.19 8.805 9.417 166,225 -0.11(-1.13%)
Jun 01, 2009 8.391 9.566 8.391 9.525 75,916 +1.00(+11.70%)
May 29, 2009 8.490 8.614 7.910 8.527 67,968 -0.09(-1.01%)
May 28, 2009 8.030 8.651 7.716 8.614 45,532 +0.69(+8.67%)
May 27, 2009 8.237 8.258 7.923 7.927 29,264 -0.36(-4.35%)
May 26, 2009 7.637 8.324 7.637 8.287 59,600 +0.54(+7.00%)
May 22, 2009 8.080 8.196 7.712 7.745 53,949 -0.27(-3.36%)
May 21, 2009 7.757 8.043 7.600 8.014 75,621 -0.12(-1.48%)
May 20, 2009 7.968 8.486 7.968 8.134 71,459 +0.26(+3.26%)
May 19, 2009 8.403 8.403 7.848 7.877 41,674 -0.54(-6.39%)
May 18, 2009 8.254 8.440 7.997 8.415 62,151 +0.32(+3.99%)
May 15, 2009 8.155 8.258 7.877 8.093 85,301 -0.02(-0.26%)
May 14, 2009 7.608 8.167 7.608 8.113 75,732 +0.54(+7.16%)
May 13, 2009 7.550 7.699 7.525 7.571 43,972 -0.20(-2.56%)
May 12, 2009 7.973 8.115 7.753 7.770 71,389 -0.14(-1.83%)
May 11, 2009 8.030 8.229 7.579 7.915 106,645 -0.38(-4.64%)
May 08, 2009 7.463 8.300 7.463 8.300 50,835 +0.69(+9.03%)
May 07, 2009 7.869 7.886 7.505 7.612 51,381 -0.22(-2.75%)
May 06, 2009 7.654 7.828 7.389 7.828 53,775 +0.32(+4.24%)
May 05, 2009 7.579 7.583 7.256 7.509 91,447 -0.14(-1.89%)
May 04, 2009 7.488 7.654 7.439 7.654 50,688 +0.61(+8.64%)
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.