Skip to main content

Phx Minerals Inc (NY: PHX )

3.150 -0.030 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.59 12.59 12.01 12.13 22,190 -0.33(-2.66%)
Feb 25, 2011 11.92 12.46 11.80 12.46 22,512 +0.62(+5.21%)
Feb 24, 2011 11.99 12.01 11.65 11.85 31,315 -0.08(-0.67%)
Feb 23, 2011 11.68 12.31 11.68 11.93 38,638 +0.27(+2.34%)
Feb 22, 2011 12.06 12.31 11.58 11.65 37,156 -0.57(-4.67%)
Feb 18, 2011 12.01 12.28 11.88 12.22 30,277 +0.27(+2.28%)
Feb 17, 2011 11.55 11.99 11.55 11.95 19,530 +0.32(+2.77%)
Feb 16, 2011 11.69 11.72 11.53 11.63 12,543 -0.06(-0.50%)
Feb 15, 2011 12.05 12.05 11.62 11.69 21,037 -0.39(-3.22%)
Feb 14, 2011 12.40 12.42 11.96 12.08 18,176 -0.27(-2.17%)
Feb 11, 2011 11.99 12.39 11.99 12.35 95,192 +0.26(+2.15%)
Feb 10, 2011 12.14 12.27 12.06 12.09 20,911 -0.17(-1.37%)
Feb 09, 2011 12.11 12.33 12.06 12.25 78,726 +0.12(+1.00%)
Feb 08, 2011 11.93 12.14 11.83 12.13 27,702 +0.10(+0.84%)
Feb 07, 2011 11.91 12.06 11.84 12.03 27,162 +0.12(+1.02%)
Feb 04, 2011 11.81 11.91 11.78 11.91 25,101 +0.02(+0.18%)
Feb 03, 2011 11.89 11.89 11.78 11.89 15,741 +0.02(+0.14%)
Feb 02, 2011 11.81 11.89 11.81 11.87 16,265 +0.08(+0.64%)
Feb 01, 2011 11.29 11.93 11.22 11.80 58,199 +0.60(+5.35%)
Jan 31, 2011 11.01 11.24 11.01 11.20 68,082 +0.21(+1.87%)
Jan 28, 2011 11.14 11.22 10.96 10.99 81,808 -0.21(-1.87%)
Jan 27, 2011 11.16 11.21 10.86 11.20 16,085 +0.04(+0.37%)
Jan 26, 2011 10.94 11.19 10.90 11.16 14,862 +0.26(+2.34%)
Jan 25, 2011 10.72 10.94 10.72 10.91 19,124 +0.08(+0.77%)
Jan 24, 2011 10.88 10.99 10.80 10.82 12,813 -0.00(-0.04%)
Jan 21, 2011 10.89 11.11 10.80 10.83 36,966 -0.01(-0.08%)
Jan 20, 2011 11.14 11.15 10.78 10.83 21,556 -0.39(-3.50%)
Jan 19, 2011 11.88 11.88 11.20 11.23 35,896 -0.69(-5.76%)
Jan 18, 2011 11.62 11.91 11.52 11.91 34,054 +0.26(+2.26%)
Jan 14, 2011 11.43 11.65 11.36 11.65 23,658 +0.15(+1.31%)
Jan 13, 2011 11.80 11.80 11.50 11.50 8,200 -0.32(-2.73%)
Jan 12, 2011 11.93 11.96 11.73 11.82 25,292 +0.05(+0.43%)
Jan 11, 2011 11.71 11.79 11.36 11.77 45,716 +0.09(+0.75%)
Jan 10, 2011 11.47 11.72 11.47 11.68 30,022 +0.18(+1.56%)
Jan 07, 2011 11.52 11.65 11.28 11.50 18,512 +0.06(+0.55%)
Jan 06, 2011 11.63 11.72 11.40 11.44 19,122 -0.21(-1.83%)
Jan 05, 2011 11.58 11.66 11.57 11.65 7,049 +0.08(+0.69%)
Jan 04, 2011 11.82 11.85 11.53 11.57 20,495 -0.26(-2.16%)
Jan 03, 2011 11.58 11.91 11.54 11.83 24,351 +0.35(+3.06%)
Dec 31, 2010 11.42 11.60 11.40 11.48 36,514 -0.02(-0.18%)
Dec 30, 2010 11.75 11.75 11.39 11.50 93,553 -0.32(-2.73%)
Dec 29, 2010 11.86 12.01 11.78 11.82 17,927 -0.02(-0.18%)
Dec 28, 2010 11.91 11.96 11.72 11.84 19,790 -0.09(-0.74%)
Dec 27, 2010 11.88 11.94 11.66 11.93 15,159 -0.01(-0.07%)
Dec 23, 2010 11.87 11.98 11.80 11.94 26,856 +0.05(+0.39%)
Dec 22, 2010 11.73 11.91 11.66 11.89 13,826 +0.17(+1.46%)
Dec 21, 2010 11.38 11.72 11.38 11.72 43,468 +0.37(+3.28%)
Dec 20, 2010 11.39 11.41 11.14 11.35 22,836 +0.02(+0.18%)
Dec 17, 2010 11.06 11.66 11.05 11.33 135,209 +0.24(+2.19%)
Dec 16, 2010 10.81 11.11 10.47 11.09 125,603 +0.34(+3.16%)
Dec 15, 2010 10.88 10.88 10.57 10.75 142,024 -0.10(-0.96%)
Dec 14, 2010 10.86 10.88 10.82 10.85 80,284 +0.01(+0.12%)
Dec 13, 2010 10.97 10.97 10.78 10.84 51,284 -0.05(-0.46%)
Dec 10, 2010 10.87 11.37 10.82 10.89 115,231 -0.02(-0.15%)
Dec 09, 2010 10.88 10.91 10.78 10.91 100,390 +0.13(+1.20%)
Dec 08, 2010 10.86 10.88 10.70 10.78 36,994 -0.10(-0.89%)
Dec 07, 2010 10.88 10.88 10.77 10.87 31,362 +0.09(+0.85%)
Dec 06, 2010 10.84 10.84 10.70 10.78 20,928 -0.12(-1.08%)
Dec 03, 2010 10.77 10.90 10.60 10.90 35,382 +0.02(+0.15%)
Dec 02, 2010 10.87 10.88 10.72 10.88 17,937 +0.06(+0.54%)
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.