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
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 8.578 8.652 7.920 8.118 41,786 -0.24(-2.82%)
Jun 29, 2009 8.495 8.664 8.305 8.354 18,461 -0.12(-1.46%)
Jun 26, 2009 8.760 8.760 7.945 8.478 126,359 -0.35(-3.94%)
Jun 25, 2009 7.870 8.826 7.821 8.826 86,509 +0.93(+11.73%)
Jun 24, 2009 8.722 8.722 7.788 7.899 55,516 -0.72(-8.31%)
Jun 23, 2009 8.511 8.830 8.478 8.615 29,436 +0.05(+0.53%)
Jun 22, 2009 9.665 9.665 8.532 8.569 55,632 -1.12(-11.57%)
Jun 19, 2009 9.926 9.926 9.599 9.690 68,892 -0.21(-2.09%)
Jun 18, 2009 9.479 9.926 9.479 9.897 36,411 +0.21(+2.18%)
Jun 17, 2009 9.301 9.789 9.248 9.686 37,200 +0.42(+4.51%)
Jun 16, 2009 9.674 9.884 9.264 9.268 37,424 -0.41(-4.19%)
Jun 15, 2009 9.818 9.922 9.471 9.674 55,815 -0.20(-2.01%)
Jun 12, 2009 9.707 9.901 9.533 9.872 24,488 -0.00(-0.04%)
Jun 11, 2009 9.103 9.984 9.103 9.876 71,987 +0.79(+8.69%)
Jun 10, 2009 9.599 9.669 8.755 9.086 63,589 -0.47(-4.89%)
Jun 09, 2009 9.450 9.595 9.210 9.554 28,853 +0.29(+3.12%)
Jun 08, 2009 9.099 9.405 8.710 9.264 36,859 +0.18(+1.96%)
Jun 05, 2009 9.090 9.264 8.809 9.086 42,563 -0.07(-0.81%)
Jun 04, 2009 9.004 9.690 8.850 9.161 84,171 +0.19(+2.12%)
Jun 03, 2009 9.239 9.318 8.561 8.970 73,827 -0.44(-4.66%)
Jun 02, 2009 9.413 10.18 8.797 9.409 166,373 -0.11(-1.13%)
Jun 01, 2009 8.383 9.558 8.383 9.516 75,983 +1.00(+11.70%)
May 29, 2009 8.482 8.606 7.903 8.520 68,028 -0.09(-1.01%)
May 28, 2009 8.023 8.644 7.709 8.606 45,573 +0.69(+8.67%)
May 27, 2009 8.230 8.251 7.916 7.920 29,290 -0.36(-4.35%)
May 26, 2009 7.630 8.317 7.630 8.280 59,653 +0.54(+7.00%)
May 22, 2009 8.073 8.189 7.705 7.738 53,997 -0.27(-3.36%)
May 21, 2009 7.750 8.036 7.593 8.007 75,688 -0.12(-1.48%)
May 20, 2009 7.961 8.478 7.961 8.127 71,522 +0.26(+3.26%)
May 19, 2009 8.396 8.396 7.841 7.870 41,711 -0.54(-6.39%)
May 18, 2009 8.247 8.433 7.990 8.408 62,206 +0.32(+3.99%)
May 15, 2009 8.147 8.251 7.870 8.085 85,377 -0.02(-0.26%)
May 14, 2009 7.601 8.160 7.601 8.106 75,800 +0.54(+7.16%)
May 13, 2009 7.544 7.692 7.519 7.564 44,011 -0.20(-2.56%)
May 12, 2009 7.965 8.108 7.746 7.763 71,452 -0.14(-1.83%)
May 11, 2009 8.023 8.222 7.573 7.908 106,740 -0.38(-4.64%)
May 08, 2009 7.457 8.292 7.457 8.292 50,880 +0.69(+9.03%)
May 07, 2009 7.862 7.879 7.498 7.606 51,427 -0.22(-2.75%)
May 06, 2009 7.647 7.821 7.382 7.821 53,823 +0.32(+4.24%)
May 05, 2009 7.573 7.577 7.250 7.502 91,528 -0.14(-1.89%)
May 04, 2009 7.482 7.647 7.432 7.647 50,733 +0.61(+8.64%)
May 01, 2009 7.031 7.382 6.795 7.039 101,278 -0.05(-0.76%)
Apr 30, 2009 7.444 7.498 7.002 7.093 49,432 -0.28(-3.76%)
Apr 29, 2009 7.275 7.444 7.180 7.370 94,756 +0.16(+2.18%)
Apr 28, 2009 6.874 7.275 6.874 7.213 29,066 +0.24(+3.50%)
Apr 27, 2009 6.927 7.242 6.845 6.969 55,699 -0.12(-1.75%)
Apr 24, 2009 6.857 7.279 6.845 7.093 74,849 +0.37(+5.47%)
Apr 23, 2009 7.130 7.142 6.576 6.725 134,299 -0.38(-5.30%)
Apr 22, 2009 7.262 7.432 7.056 7.101 56,229 -0.29(-3.86%)
Apr 21, 2009 6.721 7.386 6.721 7.386 80,478 +0.64(+9.50%)
Apr 20, 2009 7.147 7.147 6.745 6.745 63,178 -0.66(-8.93%)
Apr 17, 2009 7.374 7.444 7.320 7.407 50,970 +0.07(+1.02%)
Apr 16, 2009 7.155 7.444 6.824 7.333 68,908 +0.17(+2.37%)
Apr 15, 2009 6.874 7.192 6.869 7.163 28,057 +0.23(+3.34%)
Apr 14, 2009 7.229 7.258 6.927 6.932 53,146 -0.52(-6.94%)
Apr 13, 2009 7.403 7.568 7.093 7.448 69,090 -0.02(-0.22%)
Apr 09, 2009 7.424 7.568 7.329 7.465 67,363 +0.33(+4.64%)
Apr 08, 2009 6.783 7.134 6.783 7.134 36,390 +0.41(+6.09%)
Apr 07, 2009 6.927 7.238 6.704 6.725 60,905 -0.35(-4.91%)
Apr 06, 2009 6.869 7.134 6.741 7.072 71,979 +0.02(+0.35%)
Apr 03, 2009 7.238 7.324 6.948 7.047 39,804 -0.21(-2.85%)
Apr 02, 2009 7.407 7.651 7.130 7.254 93,117 +0.14(+1.98%)
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.