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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Jan 01, 2009 7.097 7.519 6.909 7.519 0 +0.00(+0.00%)
Dec 31, 2008 7.097 7.519 6.909 7.519 161,329 +0.36(+4.96%)
Dec 30, 2008 7.202 7.306 6.759 7.164 158,598 +0.03(+0.35%)
Dec 29, 2008 7.406 7.519 6.817 7.139 111,601 -0.34(-4.53%)
Dec 26, 2008 7.724 7.853 6.976 7.477 140,792 -0.29(-3.76%)
Dec 24, 2008 8.350 8.350 7.624 7.770 34,182 -0.62(-7.37%)
Dec 23, 2008 8.639 9.127 7.979 8.388 141,721 -0.24(-2.76%)
Dec 22, 2008 9.232 9.232 7.640 8.626 100,596 -0.69(-7.40%)
Dec 19, 2008 9.608 9.654 8.998 9.315 121,466 +0.14(+1.55%)
Dec 18, 2008 9.783 9.858 9.005 9.173 37,861 -0.56(-5.75%)
Dec 17, 2008 9.817 10.07 9.608 9.733 87,197 -0.21(-2.14%)
Dec 16, 2008 8.710 9.946 8.526 9.946 114,375 +1.38(+16.15%)
Dec 15, 2008 9.190 9.215 8.196 8.563 71,072 -0.59(-6.48%)
Dec 12, 2008 8.756 9.157 7.979 9.157 40,425 +0.13(+1.43%)
Dec 11, 2008 9.670 10.07 8.927 9.027 80,370 -0.61(-6.29%)
Dec 10, 2008 9.178 9.633 8.990 9.633 62,054 +0.65(+7.26%)
Dec 09, 2008 9.365 10.21 8.751 8.981 66,440 -0.54(-5.70%)
Dec 08, 2008 8.760 9.929 8.726 9.524 84,195 +0.93(+10.84%)
Dec 05, 2008 7.937 8.760 7.352 8.593 38,558 +0.52(+6.47%)
Dec 04, 2008 8.668 8.981 7.782 8.071 78,304 -0.79(-8.87%)
Dec 03, 2008 8.488 8.977 6.997 8.856 98,827 +1.38(+18.44%)
Dec 02, 2008 6.567 7.477 6.567 7.477 77,473 +0.56(+8.03%)
Dec 01, 2008 9.098 9.361 6.905 6.922 83,120 -2.75(-28.42%)
Nov 28, 2008 8.793 9.670 8.793 9.670 50,271 +0.81(+9.20%)
Nov 26, 2008 7.060 8.939 6.997 8.856 66,799 +1.71(+23.98%)
Nov 25, 2008 8.016 8.041 6.830 7.143 68,946 -0.81(-10.24%)
Nov 24, 2008 6.893 8.025 6.893 7.958 120,202 +1.27(+19.06%)
Nov 21, 2008 6.500 6.684 6.237 6.684 92,993 +0.15(+2.30%)
Nov 20, 2008 7.101 7.101 6.429 6.533 75,539 -0.76(-10.37%)
Nov 19, 2008 8.200 8.330 7.289 7.289 28,748 -0.96(-11.65%)
Nov 18, 2008 8.622 8.802 8.083 8.250 31,589 -0.29(-3.42%)
Nov 17, 2008 8.146 8.864 7.582 8.543 44,155 +0.36(+4.34%)
Nov 14, 2008 8.350 8.914 7.728 8.187 0 -0.36(-4.16%)
Nov 13, 2008 7.310 8.563 7.101 8.543 74,210 +1.27(+17.53%)
Nov 12, 2008 8.020 8.020 7.206 7.268 42,144 -0.91(-11.13%)
Nov 11, 2008 8.071 8.417 7.837 8.179 50,140 -0.10(-1.26%)
Nov 10, 2008 8.438 8.438 8.045 8.284 47,741 -0.02(-0.20%)
Nov 07, 2008 8.037 8.772 8.037 8.300 40,868 +0.36(+4.47%)
Nov 06, 2008 8.818 8.818 7.916 7.945 33,239 -1.02(-11.41%)
Nov 05, 2008 9.395 10.05 8.881 8.969 45,273 -1.37(-13.25%)
Nov 04, 2008 10.39 10.60 9.328 10.34 97,671 +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.