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

Phx Minerals Inc (NY: PHX )

3.180 -0.020 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Dec 31, 2009 10.77 10.81 10.81 10.81 61,817 +0.07(+0.62%)
Dec 30, 2009 10.64 10.79 10.61 10.74 19,237 +0.02(+0.16%)
Dec 29, 2009 10.83 10.84 10.54 10.73 30,719 -0.10(-0.89%)
Dec 28, 2009 10.83 10.89 10.71 10.82 30,882 +0.10(+0.97%)
Dec 24, 2009 10.85 10.85 10.60 10.72 9,390 -0.06(-0.58%)
Dec 23, 2009 10.56 10.83 10.55 10.78 54,291 +0.31(+2.95%)
Dec 22, 2009 10.41 10.56 10.23 10.47 52,719 +0.06(+0.56%)
Dec 21, 2009 10.60 10.60 10.24 10.41 40,111 +0.20(+2.00%)
Dec 18, 2009 10.31 10.31 9.737 10.21 144,322 +0.15(+1.45%)
Dec 17, 2009 10.18 10.18 9.866 10.06 24,080 -0.14(-1.35%)
Dec 16, 2009 9.833 10.20 9.724 10.20 86,273 +0.61(+6.40%)
Dec 15, 2009 9.929 10.13 9.587 9.587 85,617 -0.34(-3.45%)
Dec 14, 2009 9.904 9.937 9.787 9.929 133,202 +0.12(+1.23%)
Dec 11, 2009 9.896 10.23 9.662 9.808 52,707 -0.08(-0.76%)
Dec 10, 2009 9.641 10.04 9.641 9.883 61,014 +0.28(+2.87%)
Dec 09, 2009 9.182 9.724 9.182 9.608 178,863 +0.93(+10.73%)
Dec 08, 2009 9.186 9.307 8.669 8.677 41,178 -0.59(-6.35%)
Dec 07, 2009 9.182 9.353 9.165 9.265 32,729 +0.09(+0.96%)
Dec 04, 2009 9.244 9.391 8.911 9.178 62,613 +0.05(+0.59%)
Dec 03, 2009 9.178 9.182 8.998 9.123 70,776 -0.01(-0.09%)
Dec 02, 2009 8.806 9.190 8.806 9.132 60,928 +0.32(+3.60%)
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.