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 +0.110 (+3.44%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 20, 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 (%)
May 29, 2009 8.568 8.693 7.983 8.605 67,352 -0.09(-1.01%)
May 28, 2009 8.104 8.731 7.786 8.693 45,120 +0.69(+8.67%)
May 27, 2009 8.313 8.334 7.995 8.000 28,999 -0.36(-4.35%)
May 26, 2009 7.707 8.401 7.707 8.363 59,059 +0.55(+7.00%)
May 22, 2009 8.154 8.271 7.782 7.816 53,460 -0.27(-3.36%)
May 21, 2009 7.828 8.116 7.670 8.087 74,936 -0.12(-1.48%)
May 20, 2009 8.041 8.563 8.041 8.208 70,811 +0.26(+3.26%)
May 19, 2009 8.480 8.480 7.920 7.949 41,297 -0.54(-6.39%)
May 18, 2009 8.330 8.517 8.071 8.492 61,587 +0.33(+3.99%)
May 15, 2009 8.229 8.334 7.949 8.167 84,528 -0.02(-0.26%)
May 14, 2009 7.678 8.242 7.678 8.187 75,046 +0.55(+7.16%)
May 13, 2009 7.619 7.770 7.594 7.640 43,573 -0.20(-2.56%)
May 12, 2009 8.045 8.190 7.824 7.841 70,742 -0.15(-1.83%)
May 11, 2009 8.104 8.304 7.649 7.987 105,678 -0.39(-4.64%)
May 08, 2009 7.532 8.375 7.532 8.375 50,374 +0.69(+9.03%)
May 07, 2009 7.941 7.958 7.573 7.682 50,915 -0.22(-2.75%)
May 06, 2009 7.724 7.899 7.456 7.899 53,288 +0.32(+4.24%)
May 05, 2009 7.649 7.653 7.323 7.578 90,618 -0.15(-1.89%)
May 04, 2009 7.557 7.724 7.507 7.724 50,228 +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.