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: 6:30 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 (%)
May 28, 2010 10.46 10.63 10.33 10.46 25,864 -0.17(-1.60%)
May 27, 2010 10.57 10.65 10.16 10.63 35,859 +0.32(+3.15%)
May 26, 2010 10.31 10.62 10.27 10.31 624 +0.10(+0.98%)
May 25, 2010 9.936 10.22 9.899 10.21 22,181 -0.07(-0.73%)
May 24, 2010 10.43 10.50 10.24 10.28 40,857 -0.13(-1.27%)
May 21, 2010 9.363 10.47 9.201 10.42 130,773 +0.88(+9.27%)
May 20, 2010 9.961 9.961 9.459 9.533 57,759 -1.03(-9.71%)
May 19, 2010 10.36 10.69 10.23 10.56 34,101 +0.15(+1.44%)
May 18, 2010 10.06 10.87 10.06 10.41 24,130 -0.03(-0.32%)
May 17, 2010 10.47 10.48 9.882 10.44 44,688 +0.00(+0.04%)
May 14, 2010 10.44 10.96 10.35 10.44 24,359 -0.79(-7.02%)
May 13, 2010 11.21 11.31 11.09 11.23 31,872 -0.02(-0.22%)
May 12, 2010 10.17 11.27 10.17 11.25 41,433 +1.13(+11.20%)
May 11, 2010 10.16 10.35 10.05 10.12 31,262 +0.12(+1.16%)
May 10, 2010 9.604 10.14 9.596 10.00 48,911 +0.83(+9.10%)
May 07, 2010 9.550 9.687 9.118 9.168 56,966 -0.38(-3.96%)
May 06, 2010 9.753 9.977 9.546 9.546 55,403 -0.21(-2.17%)
May 05, 2010 9.919 9.919 9.737 9.757 22,933 -0.20(-1.96%)
May 04, 2010 10.18 10.30 9.882 9.952 48,126 -0.40(-3.89%)
May 03, 2010 10.40 10.40 10.28 10.36 24,576 -0.00(-0.04%)
Apr 30, 2010 10.65 10.78 10.36 10.36 30,209 -0.24(-2.23%)
Apr 29, 2010 10.46 10.60 10.46 10.60 15,259 +0.16(+1.51%)
Apr 28, 2010 10.45 10.45 10.36 10.44 10,642 +0.09(+0.84%)
Apr 27, 2010 10.62 10.67 10.29 10.35 17,340 -0.30(-2.81%)
Apr 26, 2010 10.47 10.69 10.47 10.65 21,203 +0.17(+1.62%)
Apr 23, 2010 10.43 10.54 10.38 10.48 24,513 +0.00(+0.04%)
Apr 22, 2010 10.25 10.52 10.25 10.48 7,464 +0.06(+0.60%)
Apr 21, 2010 10.34 10.45 10.34 10.41 18,422 +0.06(+0.56%)
Apr 20, 2010 10.08 10.36 10.06 10.36 19,164 +0.37(+3.66%)
Apr 19, 2010 9.882 10.09 9.753 9.990 37,141 -0.05(-0.54%)
Apr 16, 2010 10.12 10.15 10.01 10.04 32,026 -0.10(-1.02%)
Apr 15, 2010 10.06 10.15 10.06 10.15 10,382 +0.09(+0.87%)
Apr 14, 2010 9.874 10.18 9.849 10.06 14,456 +0.20(+2.06%)
Apr 13, 2010 9.874 9.903 9.708 9.857 23,210 -0.05(-0.46%)
Apr 12, 2010 9.957 9.982 9.808 9.903 24,116 -0.02(-0.21%)
Apr 09, 2010 9.156 9.923 9.139 9.923 58,463 +0.54(+5.80%)
Apr 08, 2010 9.454 9.720 9.322 9.380 84,482 -0.07(-0.75%)
Apr 07, 2010 9.791 9.791 9.450 9.450 39,548 -0.32(-3.31%)
Apr 06, 2010 9.886 9.940 9.774 9.774 13,324 -0.17(-1.75%)
Apr 05, 2010 9.670 9.948 9.670 9.948 15,179 +0.33(+3.45%)
Apr 01, 2010 9.903 9.616 9.616 9.616 62,163 -0.19(-1.95%)
Mar 31, 2010 9.695 9.909 9.695 9.807 36,243 +0.03(+0.30%)
Mar 30, 2010 9.741 9.782 9.629 9.778 22,475 +0.08(+0.86%)
Mar 29, 2010 9.654 9.712 9.560 9.695 15,179 +0.13(+1.34%)
Mar 26, 2010 9.928 9.928 9.546 9.566 14,654 -0.37(-3.76%)
Mar 25, 2010 10.66 10.66 9.899 9.940 32,363 -0.59(-5.60%)
Mar 24, 2010 10.82 10.88 10.50 10.53 19,827 -0.37(-3.35%)
Mar 23, 2010 10.75 10.95 10.58 10.89 21,595 +0.14(+1.31%)
Mar 22, 2010 10.74 10.79 10.47 10.75 16,432 -0.13(-1.22%)
Mar 19, 2010 11.15 11.21 10.69 10.89 68,004 -0.18(-1.65%)
Mar 18, 2010 11.27 11.30 11.07 11.07 18,844 -0.24(-2.13%)
Mar 17, 2010 11.27 11.43 11.27 11.31 48,984 +0.09(+0.78%)
Mar 16, 2010 11.27 11.40 11.11 11.22 20,171 -0.05(-0.44%)
Mar 15, 2010 11.27 11.31 11.26 11.27 80,292 -0.18(-1.59%)
Mar 12, 2010 11.64 11.67 11.30 11.45 52,268 -0.15(-1.29%)
Mar 11, 2010 11.80 11.83 11.43 11.60 86,263 -0.27(-2.24%)
Mar 10, 2010 12.11 12.31 11.76 11.87 122,834 -0.30(-2.49%)
Mar 09, 2010 11.87 12.28 11.82 12.17 195,276 +0.28(+2.37%)
Mar 08, 2010 11.85 11.99 11.82 11.89 17,227 +0.03(+0.24%)
Mar 05, 2010 11.78 11.87 11.70 11.86 83,032 +0.11(+0.95%)
Mar 04, 2010 11.83 11.89 11.53 11.75 32,286 -0.04(-0.32%)
Mar 03, 2010 11.93 12.04 11.58 11.79 42,591 -0.09(-0.73%)
Mar 02, 2010 11.39 11.89 11.36 11.87 115,658 +0.46(+4.07%)
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.