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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 8.578 8.652 7.920 8.118 41,786 -0.24(-2.82%)
Jun 29, 2009 8.495 8.664 8.305 8.354 18,461 -0.12(-1.46%)
Jun 26, 2009 8.760 8.760 7.945 8.478 126,359 -0.35(-3.94%)
Jun 25, 2009 7.870 8.826 7.821 8.826 86,509 +0.93(+11.73%)
Jun 24, 2009 8.722 8.722 7.788 7.899 55,516 -0.72(-8.31%)
Jun 23, 2009 8.511 8.830 8.478 8.615 29,436 +0.05(+0.53%)
Jun 22, 2009 9.665 9.665 8.532 8.569 55,632 -1.12(-11.57%)
Jun 19, 2009 9.926 9.926 9.599 9.690 68,892 -0.21(-2.09%)
Jun 18, 2009 9.479 9.926 9.479 9.897 36,411 +0.21(+2.18%)
Jun 17, 2009 9.301 9.789 9.248 9.686 37,200 +0.42(+4.51%)
Jun 16, 2009 9.674 9.884 9.264 9.268 37,424 -0.41(-4.19%)
Jun 15, 2009 9.818 9.922 9.471 9.674 55,815 -0.20(-2.01%)
Jun 12, 2009 9.707 9.901 9.533 9.872 24,488 -0.00(-0.04%)
Jun 11, 2009 9.103 9.984 9.103 9.876 71,987 +0.79(+8.69%)
Jun 10, 2009 9.599 9.669 8.755 9.086 63,589 -0.47(-4.89%)
Jun 09, 2009 9.450 9.595 9.210 9.554 28,853 +0.29(+3.12%)
Jun 08, 2009 9.099 9.405 8.710 9.264 36,859 +0.18(+1.96%)
Jun 05, 2009 9.090 9.264 8.809 9.086 42,563 -0.07(-0.81%)
Jun 04, 2009 9.004 9.690 8.850 9.161 84,171 +0.19(+2.12%)
Jun 03, 2009 9.239 9.318 8.561 8.970 73,827 -0.44(-4.66%)
Jun 02, 2009 9.413 10.18 8.797 9.409 166,373 -0.11(-1.13%)
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.