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 -0.030 (-0.91%)
Official Closing 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 (%)
Oct 29, 2010 10.19 10.47 10.19 10.31 11,856 +0.10(+0.98%)
Oct 28, 2010 10.19 10.27 10.09 10.21 10,754 +0.14(+1.41%)
Oct 27, 2010 10.02 10.20 9.978 10.07 19,001 -0.60(-5.63%)
Oct 25, 2010 10.57 10.73 10.57 10.67 7,171 +0.21(+2.04%)
Oct 22, 2010 10.43 10.52 10.31 10.46 10,608 +0.10(+0.97%)
Oct 21, 2010 10.66 10.66 10.22 10.36 28,233 -0.19(-1.78%)
Oct 20, 2010 11.02 11.14 10.54 10.55 25,423 -0.37(-3.37%)
Oct 19, 2010 11.09 11.26 10.73 10.91 28,355 -0.40(-3.58%)
Oct 18, 2010 11.07 11.36 11.07 11.32 22,022 +0.25(+2.22%)
Oct 15, 2010 11.00 11.09 10.95 11.07 55,271 +0.15(+1.34%)
Oct 14, 2010 10.72 10.94 10.69 10.93 16,944 +0.22(+2.07%)
Oct 13, 2010 10.60 10.72 10.46 10.70 30,772 +0.13(+1.26%)
Oct 12, 2010 10.74 10.74 10.40 10.57 11,832 -0.24(-2.20%)
Oct 11, 2010 10.81 10.94 10.75 10.81 6,805 +0.00(+0.00%)
Oct 08, 2010 10.81 10.85 10.46 10.81 23,996 +0.22(+2.05%)
Oct 07, 2010 10.67 10.72 10.42 10.59 340 +0.04(+0.36%)
Oct 06, 2010 10.41 10.70 10.41 10.55 26,901 +0.10(+0.92%)
Oct 05, 2010 10.09 10.52 10.08 10.46 59,710 +0.47(+4.68%)
Oct 04, 2010 10.07 10.12 9.950 9.990 22,151 -0.15(-1.48%)
Oct 01, 2010 10.14 10.35 9.915 10.14 28,873 -0.16(-1.58%)
Sep 30, 2010 10.18 10.35 10.08 10.30 28,403 +0.18(+1.77%)
Sep 29, 2010 9.890 10.12 9.828 10.12 22,489 +0.22(+2.19%)
Sep 28, 2010 10.18 10.26 9.715 9.907 23,085 -0.22(-2.14%)
Sep 27, 2010 10.61 10.61 10.11 10.12 43,141 -0.46(-4.30%)
Sep 24, 2010 9.669 10.63 9.694 10.58 46,753 +0.91(+9.41%)
Sep 23, 2010 9.519 9.669 9.473 9.669 433 +0.03(+0.30%)
Sep 22, 2010 9.828 9.978 9.560 9.640 25,905 -0.20(-2.08%)
Sep 21, 2010 10.29 10.34 9.832 9.844 22,911 -0.48(-4.69%)
Sep 20, 2010 9.790 10.36 9.790 10.33 58,799 +0.66(+6.87%)
Sep 17, 2010 9.665 9.665 9.064 9.665 59,932 +0.33(+3.53%)
Sep 15, 2010 9.481 9.481 9.212 9.335 28,676 -0.17(-1.76%)
Sep 14, 2010 9.878 9.878 9.393 9.502 51,724 -0.39(-3.97%)
Sep 13, 2010 9.247 9.915 9.197 9.894 47,144 +0.73(+7.92%)
Sep 10, 2010 8.972 9.218 8.963 9.168 56,838 +0.28(+3.10%)
Sep 09, 2010 9.164 9.164 8.834 8.892 34,408 -0.15(-1.62%)
Sep 08, 2010 8.805 9.039 8.805 9.039 29,967 +0.25(+2.80%)
Sep 07, 2010 9.160 9.160 8.767 8.792 541 -0.39(-4.23%)
Sep 03, 2010 9.256 9.289 9.034 9.180 26,015 +0.04(+0.46%)
Sep 02, 2010 9.556 9.556 8.980 9.139 268 -0.41(-4.29%)
Sep 01, 2010 9.489 9.552 9.256 9.548 43,671 +0.25(+2.69%)
Aug 31, 2010 8.922 9.439 8.922 9.297 60,165 +0.29(+3.20%)
Aug 30, 2010 9.276 9.414 9.009 9.009 43,505 -0.30(-3.23%)
Aug 27, 2010 9.310 9.393 9.151 9.310 53,238 +0.06(+0.63%)
Aug 26, 2010 9.423 9.619 9.247 9.251 28,686 -0.16(-1.69%)
Aug 25, 2010 9.356 9.435 9.118 9.410 376 +0.16(+1.76%)
Aug 24, 2010 9.352 9.519 9.247 9.247 1,525 -0.26(-2.77%)
Aug 23, 2010 9.818 9.818 9.506 9.510 30,045 -0.18(-1.89%)
Aug 20, 2010 9.764 9.906 9.581 9.693 60,789 -0.08(-0.81%)
Aug 19, 2010 10.54 10.57 9.748 9.772 1,311 -0.85(-7.99%)
Aug 18, 2010 10.56 10.67 10.11 10.62 5,766 +0.01(+0.12%)
Aug 17, 2010 10.36 10.64 10.29 10.61 908 +0.35(+3.37%)
Aug 16, 2010 10.30 10.33 10.17 10.26 26,684 -0.04(-0.40%)
Aug 13, 2010 10.31 10.76 10.28 10.31 27,731 -0.05(-0.44%)
Aug 12, 2010 10.35 10.51 10.19 10.35 44,192 -0.11(-1.07%)
Aug 11, 2010 11.51 11.51 10.43 10.46 86,644 -0.76(-6.78%)
Aug 10, 2010 11.00 11.30 11.00 11.22 39,221 -0.05(-0.41%)
Aug 09, 2010 11.46 11.52 11.19 11.27 40,266 -0.10(-0.88%)
Aug 06, 2010 11.37 11.42 11.13 11.37 71,039 -0.09(-0.76%)
Aug 05, 2010 11.76 11.76 11.46 11.46 11,318 -0.45(-3.74%)
Aug 04, 2010 11.45 11.91 11.45 11.90 26,902 +0.49(+4.30%)
Aug 03, 2010 11.55 11.62 11.35 11.41 22,645 -0.16(-1.37%)
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.