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

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.721 7.721 7.074 7.145 63,952 -0.35(-4.68%)
Mar 30, 2009 7.037 7.571 6.924 7.496 67,208 -0.54(-6.70%)
Mar 26, 2009 7.266 8.034 7.266 8.034 108,477 +0.73(+10.00%)
Mar 25, 2009 7.108 7.700 6.874 7.304 61,911 -0.13(-1.80%)
Mar 24, 2009 7.846 7.926 7.433 7.437 57,382 -0.49(-6.21%)
Mar 23, 2009 7.291 7.930 7.291 7.930 75,920 +1.23(+18.31%)
Mar 20, 2009 7.287 7.512 6.686 6.703 84,627 -0.47(-6.57%)
Mar 19, 2009 7.517 7.517 6.820 7.174 45,481 -0.21(-2.88%)
Mar 18, 2009 6.920 7.504 6.678 7.387 88,411 +0.56(+8.26%)
Mar 17, 2009 6.043 6.824 5.760 6.824 89,369 +0.78(+12.84%)
Mar 16, 2009 6.544 6.594 5.993 6.048 84,268 -0.43(-6.58%)
Mar 13, 2009 6.928 7.179 6.473 6.473 0 -0.38(-5.54%)
Mar 12, 2009 5.926 6.991 5.822 6.853 79,569 +0.91(+15.23%)
Mar 11, 2009 6.285 6.615 5.947 5.947 34,229 -0.30(-4.81%)
Mar 10, 2009 5.709 6.448 5.709 6.248 96,679 +0.75(+13.58%)
Mar 09, 2009 5.810 5.947 5.488 5.501 92,081 -0.28(-4.77%)
Mar 06, 2009 5.906 6.110 5.534 5.776 0 -0.15(-2.60%)
Mar 05, 2009 5.960 6.427 5.659 5.931 152,102 -0.25(-3.99%)
Mar 04, 2009 6.144 6.390 5.906 6.177 129,011 +0.46(+8.03%)
Mar 02, 2009 6.678 6.949 5.613 5.718 143,361 -1.11(-16.31%)
Feb 27, 2009 6.782 7.245 6.719 6.832 0 -0.15(-2.21%)
Feb 26, 2009 7.020 7.659 6.803 6.987 132,660 +0.09(+1.33%)
Feb 25, 2009 6.619 7.254 6.473 6.895 128,434 +0.17(+2.48%)
Feb 24, 2009 6.598 6.911 6.406 6.728 158,954 +0.05(+0.81%)
Feb 23, 2009 7.049 7.095 6.590 6.674 149,739 -0.24(-3.50%)
Feb 20, 2009 6.682 7.091 6.674 6.916 0 -0.05(-0.78%)
Feb 19, 2009 7.212 7.312 6.678 6.970 134,539 -0.08(-1.07%)
Feb 18, 2009 7.525 7.529 6.770 7.045 123,901 -0.38(-5.12%)
Feb 17, 2009 7.909 8.097 7.199 7.425 115,126 -0.98(-11.71%)
Feb 13, 2009 7.800 8.660 7.771 8.410 111,072 +0.60(+7.64%)
Feb 12, 2009 8.268 8.301 7.137 7.813 133,902 -0.66(-7.83%)
Feb 11, 2009 8.719 8.982 8.097 8.477 61,673 -0.19(-2.21%)
Feb 10, 2009 9.466 9.745 8.556 8.669 111,079 -0.80(-8.42%)
Feb 09, 2009 9.178 9.599 9.178 9.466 27,973 -0.24(-2.45%)
Feb 06, 2009 9.094 9.704 9.094 9.704 54,643 +0.64(+7.04%)
Feb 05, 2009 8.986 9.182 8.610 9.065 59,725 -0.05(-0.59%)
Feb 04, 2009 9.111 9.858 8.815 9.119 137,040 -0.02(-0.18%)
Feb 03, 2009 8.773 9.182 8.573 9.136 93,533 +0.36(+4.14%)
Feb 02, 2009 8.285 8.835 8.084 8.773 32,370 +0.32(+3.80%)
Jan 30, 2009 8.477 8.723 8.139 8.451 0 -0.06(-0.74%)
Jan 29, 2009 8.727 8.760 8.013 8.514 71,559 -0.44(-4.90%)
Jan 28, 2009 8.911 9.140 8.748 8.952 50,750 +0.30(+3.52%)
Jan 27, 2009 7.934 8.744 7.888 8.648 46,554 +0.19(+2.22%)
Jan 26, 2009 8.080 8.652 8.080 8.460 52,556 +0.43(+5.30%)
Jan 23, 2009 7.429 8.264 7.429 8.034 40,341 +0.28(+3.61%)
Jan 22, 2009 8.097 8.097 7.450 7.755 45,998 -0.68(-8.11%)
Jan 21, 2009 7.099 8.447 7.099 8.439 103,486 +1.34(+18.94%)
Jan 20, 2009 7.867 7.930 7.095 7.095 94,863 -0.99(-12.28%)
Jan 16, 2009 8.760 8.764 7.763 8.088 0 -0.43(-5.00%)
Jan 15, 2009 7.638 8.514 7.233 8.514 110,907 +0.88(+11.54%)
Jan 14, 2009 7.387 8.326 7.361 7.633 101,687 +0.22(+2.98%)
Jan 13, 2009 7.412 7.805 7.229 7.412 124,114 +0.00(+0.00%)
Jan 12, 2009 8.172 8.326 7.366 7.412 107,833 -0.64(-7.98%)
Jan 09, 2009 9.891 9.891 8.055 8.055 86,170 -1.86(-18.74%)
Jan 08, 2009 8.527 9.912 8.418 9.912 170,245 +1.30(+15.07%)
Jan 07, 2009 8.948 8.948 8.347 8.614 49,775 -0.31(-3.46%)
Jan 06, 2009 8.923 9.182 8.894 8.923 41,880 +0.15(+1.76%)
Jan 05, 2009 9.052 9.140 8.389 8.769 97,645 -0.25(-2.73%)
Jan 02, 2009 7.542 9.015 7.542 9.015 0 +1.50(+20.00%)
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.