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

Phx Minerals Inc (NY: PHX )

3.220 -0.060 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 10.64 10.77 10.35 10.35 30,236 -0.24(-2.23%)
Apr 29, 2010 10.45 10.59 10.45 10.59 15,272 +0.16(+1.51%)
Apr 28, 2010 10.45 10.45 10.35 10.43 10,652 +0.09(+0.84%)
Apr 27, 2010 10.62 10.66 10.28 10.34 17,356 -0.30(-2.81%)
Apr 26, 2010 10.46 10.68 10.46 10.64 21,222 +0.17(+1.62%)
Apr 23, 2010 10.42 10.53 10.37 10.47 24,535 +0.00(+0.04%)
Apr 22, 2010 10.24 10.52 10.24 10.47 7,471 +0.06(+0.60%)
Apr 21, 2010 10.33 10.45 10.33 10.40 18,439 +0.06(+0.56%)
Apr 20, 2010 10.07 10.35 10.06 10.35 19,181 +0.36(+3.66%)
Apr 19, 2010 9.873 10.08 9.745 9.981 37,174 -0.05(-0.54%)
Apr 16, 2010 10.11 10.14 9.998 10.03 32,055 -0.10(-1.02%)
Apr 15, 2010 10.05 10.14 10.05 10.14 10,391 +0.09(+0.87%)
Apr 14, 2010 9.865 10.17 9.840 10.05 14,469 +0.20(+2.06%)
Apr 13, 2010 9.865 9.894 9.699 9.848 23,230 -0.05(-0.46%)
Apr 12, 2010 9.948 9.973 9.799 9.894 24,137 -0.02(-0.21%)
Apr 09, 2010 9.147 9.915 9.131 9.915 58,515 +0.54(+5.80%)
Apr 08, 2010 9.446 9.711 9.313 9.371 84,557 -0.07(-0.75%)
Apr 07, 2010 9.782 9.782 9.442 9.442 39,584 -0.32(-3.31%)
Apr 06, 2010 9.877 9.931 9.765 9.765 13,336 -0.17(-1.75%)
Apr 05, 2010 9.662 9.939 9.662 9.939 15,193 +0.33(+3.45%)
Apr 01, 2010 9.894 9.608 9.608 9.608 62,219 -0.19(-1.95%)
Mar 31, 2010 9.687 9.900 9.687 9.798 36,275 +0.03(+0.30%)
Mar 30, 2010 9.732 9.774 9.620 9.769 22,495 +0.08(+0.86%)
Mar 29, 2010 9.645 9.703 9.552 9.687 15,193 +0.13(+1.34%)
Mar 26, 2010 9.919 9.919 9.537 9.558 14,667 -0.37(-3.76%)
Mar 25, 2010 10.65 10.65 9.890 9.931 32,392 -0.59(-5.60%)
Mar 24, 2010 10.81 10.87 10.50 10.52 19,845 -0.36(-3.35%)
Mar 23, 2010 10.74 10.94 10.57 10.88 21,615 +0.14(+1.31%)
Mar 22, 2010 10.73 10.79 10.46 10.74 16,447 -0.13(-1.22%)
Mar 19, 2010 11.14 11.20 10.68 10.88 68,065 -0.18(-1.65%)
Mar 18, 2010 11.26 11.29 11.06 11.06 18,861 -0.24(-2.13%)
Mar 17, 2010 11.26 11.42 11.26 11.30 49,027 +0.09(+0.78%)
Mar 16, 2010 11.26 11.39 11.10 11.21 20,189 -0.05(-0.44%)
Mar 15, 2010 11.26 11.30 11.25 11.26 80,364 -0.18(-1.59%)
Mar 12, 2010 11.63 11.66 11.29 11.44 52,314 -0.15(-1.29%)
Mar 11, 2010 11.79 11.82 11.42 11.59 86,340 -0.27(-2.24%)
Mar 10, 2010 12.10 12.29 11.75 11.86 122,943 -0.30(-2.49%)
Mar 09, 2010 11.86 12.27 11.81 12.16 195,450 +0.28(+2.37%)
Mar 08, 2010 11.83 11.98 11.81 11.88 17,242 +0.03(+0.25%)
Mar 05, 2010 11.77 11.86 11.69 11.85 83,106 +0.11(+0.95%)
Mar 04, 2010 11.82 11.88 11.52 11.74 32,315 -0.04(-0.32%)
Mar 03, 2010 11.92 12.03 11.56 11.78 42,629 -0.09(-0.73%)
Mar 02, 2010 11.38 11.88 11.35 11.86 115,761 +0.46(+4.07%)
Mar 01, 2010 11.38 11.46 11.28 11.40 52,500 +0.14(+1.22%)
Feb 26, 2010 11.36 11.47 11.17 11.26 73,635 -0.09(-0.80%)
Feb 25, 2010 11.10 11.36 11.07 11.35 62,429 +0.02(+0.18%)
Feb 24, 2010 11.39 11.67 11.26 11.33 57,420 +0.02(+0.18%)
Feb 23, 2010 11.25 11.35 10.91 11.31 101,328 +0.05(+0.44%)
Feb 22, 2010 11.21 11.39 11.20 11.26 73,775 +0.05(+0.41%)
Feb 19, 2010 11.29 11.34 11.03 11.22 37,811 -0.15(-1.28%)
Feb 18, 2010 10.97 11.37 10.88 11.36 90,280 +0.33(+2.97%)
Feb 17, 2010 10.57 11.05 10.57 11.03 107,898 +0.54(+5.12%)
Feb 16, 2010 10.01 10.56 10.01 10.50 69,017 +0.58(+5.84%)
Feb 12, 2010 9.533 9.918 9.918 9.918 112,192 +0.20(+2.09%)
Feb 11, 2010 8.979 9.723 8.979 9.715 56,309 +0.76(+8.50%)
Feb 10, 2010 8.760 8.975 8.685 8.954 62,607 +0.17(+1.93%)
Feb 09, 2010 8.784 8.860 8.416 8.784 95,225 +0.20(+2.31%)
Feb 08, 2010 8.644 8.888 8.586 8.586 23,550 -0.06(-0.72%)
Feb 05, 2010 9.115 9.169 8.412 8.648 72,642 -0.49(-5.38%)
Feb 04, 2010 9.322 9.376 9.099 9.140 63,773 -0.27(-2.90%)
Feb 03, 2010 9.545 9.558 9.372 9.413 28,768 -0.16(-1.68%)
Feb 02, 2010 9.566 9.843 9.458 9.574 37,976 -0.01(-0.13%)
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.