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

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 8.664 8.739 8.000 8.200 41,371 -0.24(-2.82%)
Jun 29, 2009 8.580 8.751 8.388 8.438 18,277 -0.13(-1.46%)
Jun 26, 2009 8.847 8.847 8.025 8.563 125,102 -0.35(-3.94%)
Jun 25, 2009 7.949 8.914 7.899 8.914 85,648 +0.94(+11.73%)
Jun 24, 2009 8.810 8.810 7.866 7.979 54,963 -0.72(-8.31%)
Jun 23, 2009 8.597 8.919 8.563 8.701 29,143 +0.05(+0.53%)
Jun 22, 2009 9.762 9.762 8.618 8.655 55,078 -1.13(-11.57%)
Jun 19, 2009 10.03 10.03 9.695 9.787 68,206 -0.21(-2.09%)
Jun 18, 2009 9.574 10.03 9.574 9.996 36,049 +0.21(+2.18%)
Jun 17, 2009 9.395 9.888 9.340 9.783 36,830 +0.42(+4.51%)
Jun 16, 2009 9.771 9.984 9.357 9.361 37,052 -0.41(-4.19%)
Jun 15, 2009 9.917 10.02 9.566 9.771 55,260 -0.20(-2.01%)
Jun 12, 2009 9.804 10.00 9.629 9.971 24,245 -0.00(-0.04%)
Jun 11, 2009 9.194 10.08 9.194 9.975 71,271 +0.80(+8.69%)
Jun 10, 2009 9.695 9.766 8.843 9.178 62,957 -0.47(-4.89%)
Jun 09, 2009 9.545 9.691 9.303 9.650 28,566 +0.29(+3.13%)
Jun 08, 2009 9.190 9.499 8.797 9.357 36,492 +0.18(+1.96%)
Jun 05, 2009 9.182 9.357 8.898 9.178 42,139 -0.08(-0.81%)
Jun 04, 2009 9.094 9.787 8.939 9.253 83,334 +0.19(+2.12%)
Jun 03, 2009 9.332 9.411 8.647 9.061 73,092 -0.44(-4.66%)
Jun 02, 2009 9.508 10.28 8.885 9.503 164,719 -0.11(-1.13%)
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.