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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 6.727 7.186 6.664 6.776 0 -0.15(-2.21%)
Feb 26, 2009 6.963 7.596 6.747 6.929 133,755 +0.09(+1.33%)
Feb 25, 2009 6.565 7.194 6.420 6.838 129,493 +0.17(+2.48%)
Feb 24, 2009 6.544 6.855 6.354 6.673 160,266 +0.05(+0.81%)
Feb 23, 2009 6.991 7.037 6.536 6.619 150,975 -0.24(-3.50%)
Feb 20, 2009 6.627 7.033 6.619 6.859 0 -0.05(-0.78%)
Feb 19, 2009 7.153 7.252 6.623 6.913 135,649 -0.07(-1.07%)
Feb 18, 2009 7.463 7.468 6.714 6.987 124,923 -0.38(-5.12%)
Feb 17, 2009 7.844 8.030 7.141 7.364 116,076 -0.98(-11.71%)
Feb 13, 2009 7.737 8.589 7.708 8.341 111,988 +0.59(+7.64%)
Feb 12, 2009 8.200 8.233 7.078 7.749 135,006 -0.66(-7.83%)
Feb 11, 2009 8.647 8.908 8.030 8.407 62,182 -0.19(-2.21%)
Feb 10, 2009 9.388 9.666 8.486 8.598 111,996 -0.79(-8.42%)
Feb 09, 2009 9.103 9.521 9.103 9.388 28,204 -0.24(-2.45%)
Feb 06, 2009 9.020 9.624 9.020 9.624 55,094 +0.63(+7.04%)
Feb 05, 2009 8.912 9.107 8.540 8.991 60,218 -0.05(-0.59%)
Feb 04, 2009 9.036 9.777 8.742 9.045 138,171 -0.02(-0.18%)
Feb 03, 2009 8.701 9.107 8.502 9.061 94,305 +0.36(+4.14%)
Feb 02, 2009 8.217 8.763 8.018 8.701 32,637 +0.32(+3.80%)
Jan 30, 2009 8.407 8.651 8.072 8.382 0 -0.06(-0.74%)
Jan 29, 2009 8.656 8.689 7.948 8.444 72,150 -0.43(-4.90%)
Jan 28, 2009 8.838 9.065 8.676 8.879 51,168 +0.30(+3.52%)
Jan 27, 2009 7.869 8.672 7.824 8.577 46,938 +0.19(+2.22%)
Jan 26, 2009 8.014 8.581 8.014 8.391 52,990 +0.42(+5.30%)
Jan 23, 2009 7.368 8.196 7.368 7.968 40,674 +0.28(+3.61%)
Jan 22, 2009 8.030 8.030 7.389 7.691 46,378 -0.68(-8.11%)
Jan 21, 2009 7.041 8.378 7.041 8.370 104,340 +1.33(+18.94%)
Jan 20, 2009 7.803 7.865 7.037 7.037 95,646 -0.99(-12.28%)
Jan 16, 2009 8.689 8.693 7.699 8.022 0 -0.42(-5.00%)
Jan 15, 2009 7.575 8.444 7.174 8.444 111,822 +0.87(+11.54%)
Jan 14, 2009 7.327 8.258 7.300 7.571 102,526 +0.22(+2.98%)
Jan 13, 2009 7.352 7.741 7.169 7.352 125,138 +0.00(+0.00%)
Jan 12, 2009 8.105 8.258 7.306 7.352 108,722 -0.64(-7.98%)
Jan 09, 2009 9.810 9.810 7.989 7.989 86,881 -1.84(-18.74%)
Jan 08, 2009 8.457 9.831 8.349 9.831 171,649 +1.29(+15.07%)
Jan 07, 2009 8.875 8.875 8.279 8.544 50,185 -0.31(-3.46%)
Jan 06, 2009 8.850 9.107 8.821 8.850 42,225 +0.15(+1.76%)
Jan 05, 2009 8.978 9.065 8.320 8.697 98,450 -0.24(-2.73%)
Jan 02, 2009 7.480 8.941 7.480 8.941 0 +1.49(+20.00%)
Jan 01, 2009 7.033 7.451 6.847 7.451 0 +0.00(+0.00%)
Dec 31, 2008 7.033 7.451 6.847 7.451 162,805 +0.35(+4.96%)
Dec 30, 2008 7.136 7.240 6.698 7.099 160,048 +0.02(+0.35%)
Dec 29, 2008 7.339 7.451 6.756 7.074 112,621 -0.34(-4.53%)
Dec 26, 2008 7.654 7.782 6.913 7.410 142,080 -0.29(-3.76%)
Dec 24, 2008 8.275 8.275 7.554 7.699 34,495 -0.61(-7.37%)
Dec 23, 2008 8.560 9.045 7.906 8.312 143,017 -0.24(-2.76%)
Dec 22, 2008 9.148 9.148 7.571 8.548 101,516 -0.68(-7.40%)
Dec 19, 2008 9.521 9.566 8.916 9.231 122,577 +0.14(+1.55%)
Dec 18, 2008 9.695 9.769 8.923 9.090 38,208 -0.55(-5.75%)
Dec 17, 2008 9.728 9.976 9.521 9.645 87,995 -0.21(-2.14%)
Dec 16, 2008 8.631 9.856 8.449 9.856 115,421 +1.37(+16.15%)
Dec 15, 2008 9.107 9.132 8.122 8.486 71,722 -0.59(-6.48%)
Dec 12, 2008 8.676 9.074 7.906 9.074 40,795 +0.13(+1.43%)
Dec 11, 2008 9.583 9.976 8.846 8.945 81,105 -0.60(-6.29%)
Dec 10, 2008 9.094 9.546 8.908 9.546 62,622 +0.65(+7.26%)
Dec 09, 2008 9.281 10.12 8.672 8.900 67,047 -0.54(-5.70%)
Dec 08, 2008 8.680 9.839 8.647 9.438 84,965 +0.92(+10.84%)
Dec 05, 2008 7.865 8.680 7.285 8.515 38,911 +0.52(+6.47%)
Dec 04, 2008 8.589 8.900 7.712 7.997 79,020 -0.78(-8.87%)
Dec 03, 2008 8.411 8.896 6.934 8.776 99,731 +1.37(+18.44%)
Dec 02, 2008 6.507 7.410 6.507 7.410 78,182 +0.55(+8.03%)
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.