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

Phx Minerals Inc (NY: PHX )

3.350 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 6.989 7.404 6.804 7.404 163,835 +0.35(+4.96%)
Dec 30, 2008 7.091 7.194 6.655 7.054 161,061 +0.02(+0.35%)
Dec 29, 2008 7.293 7.404 6.713 7.030 113,334 -0.33(-4.53%)
Dec 26, 2008 7.606 7.733 6.869 7.363 142,979 -0.29(-3.76%)
Dec 24, 2008 8.223 8.223 7.507 7.651 34,713 -0.61(-7.37%)
Dec 23, 2008 8.506 8.988 7.857 8.260 143,922 -0.23(-2.76%)
Dec 22, 2008 9.091 9.091 7.523 8.494 102,159 -0.68(-7.40%)
Dec 19, 2008 9.461 9.506 8.860 9.173 123,353 +0.14(+1.55%)
Dec 18, 2008 9.634 9.708 8.867 9.033 38,450 -0.55(-5.75%)
Dec 17, 2008 9.666 9.913 9.461 9.584 88,552 -0.21(-2.14%)
Dec 16, 2008 8.576 9.794 8.395 9.794 116,152 +1.36(+16.15%)
Dec 15, 2008 9.049 9.074 8.070 8.432 72,176 -0.58(-6.48%)
Dec 12, 2008 8.622 9.017 7.857 9.017 41,053 +0.13(+1.43%)
Dec 11, 2008 9.522 9.913 8.790 8.889 81,618 -0.60(-6.29%)
Dec 10, 2008 9.037 9.485 8.852 9.485 63,018 +0.64(+7.26%)
Dec 09, 2008 9.222 10.06 8.618 8.844 67,472 -0.53(-5.70%)
Dec 08, 2008 8.626 9.778 8.593 9.379 85,503 +0.92(+10.84%)
Dec 05, 2008 7.815 8.626 7.240 8.461 39,157 +0.51(+6.47%)
Dec 04, 2008 8.535 8.844 7.663 7.947 79,520 -0.77(-8.87%)
Dec 03, 2008 8.358 8.840 6.890 8.720 100,362 +1.36(+18.44%)
Dec 02, 2008 6.466 7.363 6.466 7.363 78,677 +0.55(+8.03%)
Dec 01, 2008 8.959 9.218 6.799 6.816 84,412 -2.71(-28.42%)
Nov 28, 2008 8.659 9.522 8.659 9.522 51,052 +0.80(+9.20%)
Nov 26, 2008 6.952 8.803 6.890 8.720 67,837 +1.69(+23.98%)
Nov 25, 2008 7.894 7.918 6.725 7.034 70,017 -0.80(-10.24%)
Nov 24, 2008 6.787 7.902 6.787 7.836 122,069 +1.25(+19.06%)
Nov 21, 2008 6.400 6.581 6.141 6.581 94,438 +0.16(+2.53%)
Nov 20, 2008 6.977 6.977 6.316 6.419 76,885 -0.74(-10.37%)
Nov 19, 2008 8.057 8.185 7.162 7.162 29,260 -0.94(-11.65%)
Nov 18, 2008 8.471 8.648 7.942 8.106 32,152 -0.29(-3.42%)
Nov 17, 2008 8.003 8.709 7.449 8.393 44,941 +0.35(+4.34%)
Nov 14, 2008 8.204 8.758 7.593 8.044 0 -0.35(-4.16%)
Nov 13, 2008 7.182 8.414 6.977 8.393 75,532 +1.25(+17.53%)
Nov 12, 2008 7.880 7.880 7.080 7.141 42,895 -0.89(-11.13%)
Nov 11, 2008 7.929 8.270 7.699 8.036 51,033 -0.10(-1.26%)
Nov 10, 2008 8.290 8.290 7.905 8.139 48,591 -0.02(-0.20%)
Nov 07, 2008 7.896 8.619 7.896 8.155 41,596 +0.35(+4.47%)
Nov 06, 2008 8.664 8.664 7.777 7.806 33,831 -1.01(-11.41%)
Nov 05, 2008 9.230 9.871 8.725 8.812 46,079 -1.35(-13.25%)
Nov 04, 2008 10.21 10.42 9.165 10.16 99,410 +0.06(+0.61%)
Nov 03, 2008 9.645 10.15 9.460 10.10 71,821 -0.16(-1.60%)
Oct 31, 2008 8.479 10.26 8.414 10.26 146,124 +1.64(+19.05%)
Oct 30, 2008 7.921 8.619 7.675 8.619 34,537 +0.89(+11.58%)
Oct 29, 2008 7.006 8.118 6.875 7.724 50,979 +0.85(+12.36%)
Oct 28, 2008 6.279 6.875 5.992 6.875 80,834 +0.79(+13.02%)
Oct 27, 2008 6.267 6.702 6.082 6.082 65,786 -0.59(-8.80%)
Oct 24, 2008 6.669 7.215 6.567 6.669 66,836 -0.66(-9.01%)
Oct 23, 2008 7.429 7.670 6.833 7.330 44,993 +0.01(+0.17%)
Oct 22, 2008 7.765 8.077 7.108 7.318 53,023 -0.80(-9.90%)
Oct 21, 2008 8.134 8.389 8.003 8.122 34,922 -0.29(-3.46%)
Oct 20, 2008 7.851 8.492 7.851 8.414 39,820 +0.78(+10.27%)
Oct 17, 2008 8.574 8.574 7.310 7.630 102,641 -0.76(-9.05%)
Oct 16, 2008 6.542 8.389 6.366 8.389 53,443 +1.94(+30.11%)
Oct 15, 2008 7.388 7.388 6.448 6.448 36,116 -1.03(-13.78%)
Oct 14, 2008 8.229 8.237 7.285 7.478 56,968 -0.75(-9.08%)
Oct 13, 2008 7.141 8.225 6.772 8.225 144,440 +1.65(+25.02%)
Oct 10, 2008 5.746 6.579 5.643 6.579 83,775 +0.44(+7.22%)
Oct 09, 2008 6.563 6.608 5.947 6.136 108,962 -0.31(-4.78%)
Oct 08, 2008 6.636 6.636 6.312 6.444 189,718 -0.19(-2.91%)
Oct 07, 2008 7.617 7.798 6.538 6.636 114,675 -0.81(-10.86%)
Oct 06, 2008 8.619 8.619 6.694 7.445 151,903 -1.68(-18.44%)
Oct 03, 2008 10.01 10.10 9.037 9.128 0 -0.81(-8.18%)
Oct 02, 2008 10.76 10.94 9.879 9.940 76,066 -1.00(-9.15%)
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.