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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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.