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 -0.030 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2010 10.17 10.34 10.07 10.29 28,428 +0.18(+1.77%)
Sep 29, 2010 9.881 10.12 9.819 10.12 22,509 +0.22(+2.19%)
Sep 28, 2010 10.17 10.25 9.706 9.898 23,106 -0.22(-2.14%)
Sep 27, 2010 10.60 10.60 10.10 10.12 43,180 -0.45(-4.30%)
Sep 24, 2010 9.660 10.62 9.685 10.57 46,795 +0.91(+9.41%)
Sep 23, 2010 9.510 9.660 9.464 9.660 433 +0.03(+0.30%)
Sep 22, 2010 9.819 9.969 9.552 9.631 25,928 -0.20(-2.08%)
Sep 21, 2010 10.28 10.33 9.823 9.835 22,931 -0.48(-4.69%)
Sep 20, 2010 9.781 10.35 9.781 10.32 58,852 +0.66(+6.87%)
Sep 17, 2010 9.656 9.656 9.056 9.656 59,986 +0.33(+3.53%)
Sep 15, 2010 9.473 9.473 9.204 9.327 28,702 -0.17(-1.76%)
Sep 14, 2010 9.869 9.869 9.385 9.493 51,770 -0.39(-3.97%)
Sep 13, 2010 9.239 9.906 9.189 9.886 47,186 +0.73(+7.92%)
Sep 10, 2010 8.964 9.210 8.955 9.160 56,888 +0.28(+3.10%)
Sep 09, 2010 9.156 9.156 8.826 8.884 34,439 -0.15(-1.62%)
Sep 08, 2010 8.797 9.030 8.797 9.030 29,994 +0.25(+2.80%)
Sep 07, 2010 9.151 9.151 8.759 8.784 541 -0.39(-4.23%)
Sep 03, 2010 9.247 9.281 9.026 9.172 26,038 +0.04(+0.46%)
Sep 02, 2010 9.548 9.548 8.972 9.131 268 -0.41(-4.29%)
Sep 01, 2010 9.481 9.544 9.247 9.539 43,710 +0.25(+2.69%)
Aug 31, 2010 8.914 9.431 8.914 9.289 60,218 +0.29(+3.20%)
Aug 30, 2010 9.268 9.406 9.001 9.001 43,544 -0.30(-3.23%)
Aug 27, 2010 9.302 9.385 9.143 9.302 53,285 +0.06(+0.63%)
Aug 26, 2010 9.414 9.610 9.239 9.243 28,711 -0.16(-1.69%)
Aug 25, 2010 9.347 9.427 9.110 9.402 376 +0.16(+1.76%)
Aug 24, 2010 9.343 9.510 9.239 9.239 1,527 -0.26(-2.77%)
Aug 23, 2010 9.810 9.810 9.498 9.502 30,072 -0.18(-1.89%)
Aug 20, 2010 9.755 9.898 9.572 9.685 60,843 -0.08(-0.81%)
Aug 19, 2010 10.53 10.56 9.739 9.764 1,313 -0.85(-7.99%)
Aug 18, 2010 10.55 10.66 10.10 10.61 5,771 +0.01(+0.12%)
Aug 17, 2010 10.35 10.63 10.28 10.60 909 +0.35(+3.37%)
Aug 16, 2010 10.29 10.32 10.16 10.25 26,707 -0.04(-0.40%)
Aug 13, 2010 10.30 10.75 10.28 10.30 27,756 -0.05(-0.44%)
Aug 12, 2010 10.34 10.50 10.18 10.34 44,231 -0.11(-1.07%)
Aug 11, 2010 11.50 11.50 10.43 10.45 86,722 -0.76(-6.78%)
Aug 10, 2010 10.99 11.29 10.99 11.21 39,256 -0.05(-0.41%)
Aug 09, 2010 11.45 11.51 11.18 11.26 40,302 -0.10(-0.88%)
Aug 06, 2010 11.36 11.41 11.12 11.36 71,102 -0.09(-0.76%)
Aug 05, 2010 11.75 11.75 11.45 11.45 11,329 -0.44(-3.74%)
Aug 04, 2010 11.44 11.90 11.44 11.89 26,926 +0.49(+4.30%)
Aug 03, 2010 11.54 11.61 11.34 11.40 22,665 -0.16(-1.37%)
Aug 02, 2010 12.60 12.60 11.34 11.56 82,383 -0.87(-6.99%)
Jul 30, 2010 12.43 12.46 11.10 12.43 136,277 +1.07(+9.45%)
Jul 29, 2010 11.41 11.64 11.10 11.36 28,737 -0.01(-0.11%)
Jul 28, 2010 11.37 11.42 11.18 11.37 610 -0.03(-0.22%)
Jul 27, 2010 11.63 11.63 11.33 11.39 37,454 -0.03(-0.29%)
Jul 26, 2010 11.23 11.49 11.00 11.43 61,166 +0.28(+2.54%)
Jul 23, 2010 10.54 11.18 10.41 11.14 59,218 +0.50(+4.69%)
Jul 22, 2010 10.12 10.70 10.12 10.65 65,420 +0.72(+7.29%)
Jul 21, 2010 10.50 10.50 9.772 9.922 51,118 -0.52(-4.98%)
Jul 20, 2010 9.685 10.46 9.685 10.44 29,088 +0.58(+5.90%)
Jul 19, 2010 10.01 10.14 9.668 9.859 120,504 -0.09(-0.88%)
Jul 16, 2010 9.947 10.60 9.839 9.947 107,107 -0.73(-6.85%)
Jul 15, 2010 10.90 10.91 10.44 10.68 17,749 -0.21(-1.95%)
Jul 14, 2010 11.15 11.23 10.82 10.89 28,694 -0.31(-2.78%)
Jul 13, 2010 11.20 11.23 10.71 11.20 1,493 +0.45(+4.18%)
Jul 12, 2010 10.96 11.02 10.75 10.75 19,238 -0.28(-2.53%)
Jul 09, 2010 11.03 11.18 10.77 11.03 70,164 +0.14(+1.26%)
Jul 08, 2010 10.89 11.50 10.60 10.89 454 -0.47(-4.13%)
Jul 07, 2010 11.52 11.54 11.16 11.36 36,702 -0.07(-0.65%)
Jul 06, 2010 11.44 12.04 11.41 11.44 764 -0.12(-1.01%)
Jul 02, 2010 11.56 11.90 11.52 11.56 25,606 -0.11(-0.93%)
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.