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

Phx Minerals Inc (NY: PHX )

3.220 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 8.400 8.644 8.065 8.375 0 -0.06(-0.74%)
Jan 29, 2009 8.648 8.681 7.941 8.437 72,214 -0.43(-4.90%)
Jan 28, 2009 8.830 9.057 8.669 8.871 51,214 +0.30(+3.52%)
Jan 27, 2009 7.862 8.664 7.817 8.569 46,980 +0.19(+2.22%)
Jan 26, 2009 8.007 8.573 8.007 8.383 53,037 +0.42(+5.30%)
Jan 23, 2009 7.362 8.189 7.362 7.961 40,710 +0.28(+3.61%)
Jan 22, 2009 8.023 8.023 7.382 7.684 46,419 -0.68(-8.11%)
Jan 21, 2009 7.035 8.371 7.035 8.362 104,433 +1.33(+18.94%)
Jan 20, 2009 7.796 7.858 7.031 7.031 95,731 -0.98(-12.28%)
Jan 16, 2009 8.681 8.685 7.692 8.015 0 -0.42(-5.00%)
Jan 15, 2009 7.568 8.437 7.168 8.437 111,921 +0.87(+11.54%)
Jan 14, 2009 7.320 8.251 7.294 7.564 102,617 +0.22(+2.98%)
Jan 13, 2009 7.345 7.734 7.163 7.345 125,249 +0.00(+0.00%)
Jan 12, 2009 8.098 8.251 7.300 7.345 108,819 -0.64(-7.98%)
Jan 09, 2009 9.802 9.802 7.982 7.982 86,958 -1.84(-18.74%)
Jan 08, 2009 8.449 9.822 8.342 9.822 171,802 +1.29(+15.07%)
Jan 07, 2009 8.867 8.867 8.271 8.536 50,230 -0.31(-3.46%)
Jan 06, 2009 8.842 9.099 8.813 8.842 42,263 +0.15(+1.76%)
Jan 05, 2009 8.970 9.057 8.313 8.689 98,538 -0.24(-2.73%)
Jan 02, 2009 7.473 8.933 7.473 8.933 0 +1.49(+20.00%)
Jan 01, 2009 7.027 7.444 6.841 7.444 0 +0.00(+0.00%)
Dec 31, 2008 7.027 7.444 6.841 7.444 162,950 +0.35(+4.96%)
Dec 30, 2008 7.130 7.233 6.692 7.093 160,191 +0.02(+0.35%)
Dec 29, 2008 7.333 7.444 6.750 7.068 112,722 -0.33(-4.53%)
Dec 26, 2008 7.647 7.775 6.907 7.403 142,206 -0.29(-3.76%)
Dec 24, 2008 8.267 8.267 7.548 7.692 34,525 -0.61(-7.37%)
Dec 23, 2008 8.553 9.037 7.899 8.305 143,144 -0.24(-2.76%)
Dec 22, 2008 9.140 9.140 7.564 8.540 101,606 -0.68(-7.40%)
Dec 19, 2008 9.512 9.558 8.908 9.223 122,686 +0.14(+1.55%)
Dec 18, 2008 9.686 9.760 8.915 9.082 38,242 -0.55(-5.75%)
Dec 17, 2008 9.719 9.967 9.512 9.636 88,073 -0.21(-2.14%)
Dec 16, 2008 8.623 9.847 8.441 9.847 115,524 +1.37(+16.15%)
Dec 15, 2008 9.099 9.123 8.114 8.478 71,786 -0.59(-6.48%)
Dec 12, 2008 8.669 9.066 7.899 9.066 40,831 +0.13(+1.43%)
Dec 11, 2008 9.574 9.967 8.838 8.937 81,177 -0.60(-6.29%)
Dec 10, 2008 9.086 9.537 8.900 9.537 62,677 +0.65(+7.26%)
Dec 09, 2008 9.272 10.11 8.664 8.892 67,107 -0.54(-5.70%)
Dec 08, 2008 8.673 9.831 8.640 9.430 85,041 +0.92(+10.84%)
Dec 05, 2008 7.858 8.673 7.279 8.507 38,945 +0.52(+6.47%)
Dec 04, 2008 8.582 8.892 7.705 7.990 79,090 -0.78(-8.87%)
Dec 03, 2008 8.404 8.888 6.927 8.768 99,819 +1.36(+18.44%)
Dec 02, 2008 6.501 7.403 6.501 7.403 78,251 +0.55(+8.03%)
Dec 01, 2008 9.008 9.268 6.836 6.853 83,955 -2.72(-28.42%)
Nov 28, 2008 8.706 9.574 8.706 9.574 50,776 +0.81(+9.20%)
Nov 26, 2008 6.989 8.850 6.927 8.768 67,470 +1.70(+23.98%)
Nov 25, 2008 7.936 7.961 6.762 7.072 69,639 -0.81(-10.24%)
Nov 24, 2008 6.824 7.945 6.824 7.879 121,409 +1.26(+19.06%)
Nov 21, 2008 6.435 6.617 6.175 6.617 93,927 +0.15(+2.30%)
Nov 20, 2008 7.031 7.031 6.365 6.468 76,298 -0.75(-10.37%)
Nov 19, 2008 8.118 8.248 7.217 7.217 29,037 -0.95(-11.65%)
Nov 18, 2008 8.536 8.714 8.003 8.168 31,907 -0.29(-3.42%)
Nov 17, 2008 8.065 8.776 7.506 8.458 44,598 +0.35(+4.34%)
Nov 14, 2008 8.267 8.826 7.651 8.106 0 -0.35(-4.16%)
Nov 13, 2008 7.238 8.478 7.031 8.458 74,956 +1.26(+17.53%)
Nov 12, 2008 7.941 7.941 7.134 7.196 42,567 -0.90(-11.13%)
Nov 11, 2008 7.990 8.334 7.759 8.098 50,643 -0.10(-1.26%)
Nov 10, 2008 8.354 8.354 7.965 8.201 48,221 -0.02(-0.20%)
Nov 07, 2008 7.957 8.685 7.957 8.218 41,279 +0.35(+4.47%)
Nov 06, 2008 8.731 8.731 7.837 7.866 33,573 -1.01(-11.41%)
Nov 05, 2008 9.301 9.946 8.793 8.879 45,728 -1.36(-13.25%)
Nov 04, 2008 10.29 10.50 9.235 10.24 98,652 +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.