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

Phx Minerals Inc (NY: PHX )

3.530 +0.200 (+6.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 8.477 8.723 8.139 8.451 0 -0.06(-0.74%)
Jan 29, 2009 8.727 8.760 8.013 8.514 71,559 -0.44(-4.90%)
Jan 28, 2009 8.911 9.140 8.748 8.952 50,750 +0.30(+3.52%)
Jan 27, 2009 7.934 8.744 7.888 8.648 46,554 +0.19(+2.22%)
Jan 26, 2009 8.080 8.652 8.080 8.460 52,556 +0.43(+5.30%)
Jan 23, 2009 7.429 8.264 7.429 8.034 40,341 +0.28(+3.61%)
Jan 22, 2009 8.097 8.097 7.450 7.755 45,998 -0.68(-8.11%)
Jan 21, 2009 7.099 8.447 7.099 8.439 103,486 +1.34(+18.94%)
Jan 20, 2009 7.867 7.930 7.095 7.095 94,863 -0.99(-12.28%)
Jan 16, 2009 8.760 8.764 7.763 8.088 0 -0.43(-5.00%)
Jan 15, 2009 7.638 8.514 7.233 8.514 110,907 +0.88(+11.54%)
Jan 14, 2009 7.387 8.326 7.361 7.633 101,687 +0.22(+2.98%)
Jan 13, 2009 7.412 7.805 7.229 7.412 124,114 +0.00(+0.00%)
Jan 12, 2009 8.172 8.326 7.366 7.412 107,833 -0.64(-7.98%)
Jan 09, 2009 9.891 9.891 8.055 8.055 86,170 -1.86(-18.74%)
Jan 08, 2009 8.527 9.912 8.418 9.912 170,245 +1.30(+15.07%)
Jan 07, 2009 8.948 8.948 8.347 8.614 49,775 -0.31(-3.46%)
Jan 06, 2009 8.923 9.182 8.894 8.923 41,880 +0.15(+1.76%)
Jan 05, 2009 9.052 9.140 8.389 8.769 97,645 -0.25(-2.73%)
Jan 02, 2009 7.542 9.015 7.542 9.015 0 +1.50(+20.00%)
Jan 01, 2009 7.091 7.512 6.903 7.512 0 +0.00(+0.00%)
Dec 31, 2008 7.091 7.512 6.903 7.512 161,473 +0.35(+4.96%)
Dec 30, 2008 7.195 7.300 6.753 7.158 158,739 +0.03(+0.35%)
Dec 29, 2008 7.400 7.512 6.811 7.133 111,700 -0.34(-4.53%)
Dec 26, 2008 7.717 7.846 6.970 7.471 140,917 -0.29(-3.76%)
Dec 24, 2008 8.343 8.343 7.617 7.763 34,212 -0.62(-7.37%)
Dec 23, 2008 8.631 9.119 7.972 8.381 141,847 -0.24(-2.76%)
Dec 22, 2008 9.224 9.224 7.633 8.618 100,685 -0.69(-7.40%)
Dec 19, 2008 9.599 9.645 8.990 9.307 121,574 +0.14(+1.55%)
Dec 18, 2008 9.774 9.850 8.997 9.165 37,895 -0.56(-5.75%)
Dec 17, 2008 9.808 10.06 9.599 9.724 87,275 -0.21(-2.14%)
Dec 16, 2008 8.702 9.937 8.518 9.937 114,477 +1.38(+16.15%)
Dec 15, 2008 9.182 9.207 8.189 8.556 71,135 -0.59(-6.48%)
Dec 12, 2008 8.748 9.148 7.972 9.148 40,461 +0.13(+1.43%)
Dec 11, 2008 9.662 10.06 8.919 9.019 80,441 -0.61(-6.29%)
Dec 10, 2008 9.169 9.624 8.982 9.624 62,109 +0.65(+7.26%)
Dec 09, 2008 9.357 10.20 8.744 8.973 66,499 -0.54(-5.70%)
Dec 08, 2008 8.752 9.921 8.719 9.516 84,270 +0.93(+10.84%)
Dec 05, 2008 7.930 8.752 7.345 8.585 38,592 +0.52(+6.47%)
Dec 04, 2008 8.660 8.973 7.775 8.063 78,374 -0.78(-8.87%)
Dec 03, 2008 8.480 8.969 6.991 8.848 98,915 +1.38(+18.44%)
Dec 02, 2008 6.561 7.471 6.561 7.471 77,542 +0.56(+8.03%)
Dec 01, 2008 9.090 9.353 6.899 6.916 83,194 -2.75(-28.42%)
Nov 28, 2008 8.785 9.662 8.785 9.662 50,316 +0.81(+9.20%)
Nov 26, 2008 7.053 8.931 6.991 8.848 66,858 +1.71(+23.98%)
Nov 25, 2008 8.009 8.034 6.824 7.137 69,008 -0.81(-10.24%)
Nov 24, 2008 6.886 8.017 6.886 7.951 120,309 +1.27(+19.06%)
Nov 21, 2008 6.494 6.678 6.231 6.678 93,076 +0.15(+2.30%)
Nov 20, 2008 7.095 7.095 6.423 6.527 75,606 -0.76(-10.37%)
Nov 19, 2008 8.193 8.323 7.283 7.283 28,773 -0.96(-11.65%)
Nov 18, 2008 8.614 8.794 8.076 8.243 31,618 -0.29(-3.42%)
Nov 17, 2008 8.138 8.856 7.575 8.535 44,194 +0.35(+4.34%)
Nov 14, 2008 8.343 8.906 7.721 8.180 0 -0.35(-4.16%)
Nov 13, 2008 7.304 8.556 7.095 8.535 74,276 +1.27(+17.53%)
Nov 12, 2008 8.013 8.013 7.199 7.262 42,182 -0.91(-11.13%)
Nov 11, 2008 8.063 8.410 7.830 8.172 50,184 -0.10(-1.26%)
Nov 10, 2008 8.431 8.431 8.038 8.276 47,784 -0.02(-0.20%)
Nov 07, 2008 8.030 8.764 8.030 8.293 40,905 +0.35(+4.47%)
Nov 06, 2008 8.810 8.810 7.909 7.938 33,268 -1.02(-11.41%)
Nov 05, 2008 9.386 10.04 8.873 8.961 45,313 -1.37(-13.25%)
Nov 04, 2008 10.38 10.59 9.320 10.33 97,758 +0.06(+0.61%)
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.