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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2009 8.490 8.614 7.910 8.527 67,968 -0.09(-1.01%)
May 28, 2009 8.030 8.651 7.716 8.614 45,532 +0.69(+8.67%)
May 27, 2009 8.237 8.258 7.923 7.927 29,264 -0.36(-4.35%)
May 26, 2009 7.637 8.324 7.637 8.287 59,600 +0.54(+7.00%)
May 22, 2009 8.080 8.196 7.712 7.745 53,949 -0.27(-3.36%)
May 21, 2009 7.757 8.043 7.600 8.014 75,621 -0.12(-1.48%)
May 20, 2009 7.968 8.486 7.968 8.134 71,459 +0.26(+3.26%)
May 19, 2009 8.403 8.403 7.848 7.877 41,674 -0.54(-6.39%)
May 18, 2009 8.254 8.440 7.997 8.415 62,151 +0.32(+3.99%)
May 15, 2009 8.155 8.258 7.877 8.093 85,301 -0.02(-0.26%)
May 14, 2009 7.608 8.167 7.608 8.113 75,732 +0.54(+7.16%)
May 13, 2009 7.550 7.699 7.525 7.571 43,972 -0.20(-2.56%)
May 12, 2009 7.973 8.115 7.753 7.770 71,389 -0.14(-1.83%)
May 11, 2009 8.030 8.229 7.579 7.915 106,645 -0.38(-4.64%)
May 08, 2009 7.463 8.300 7.463 8.300 50,835 +0.69(+9.03%)
May 07, 2009 7.869 7.886 7.505 7.612 51,381 -0.22(-2.75%)
May 06, 2009 7.654 7.828 7.389 7.828 53,775 +0.32(+4.24%)
May 05, 2009 7.579 7.583 7.256 7.509 91,447 -0.14(-1.89%)
May 04, 2009 7.488 7.654 7.439 7.654 50,688 +0.61(+8.64%)
May 01, 2009 7.037 7.389 6.801 7.045 101,187 -0.05(-0.76%)
Apr 30, 2009 7.451 7.505 7.008 7.099 49,388 -0.28(-3.76%)
Apr 29, 2009 7.281 7.451 7.186 7.376 94,672 +0.16(+2.18%)
Apr 28, 2009 6.880 7.281 6.880 7.219 29,040 +0.24(+3.50%)
Apr 27, 2009 6.934 7.248 6.851 6.975 55,650 -0.12(-1.75%)
Apr 24, 2009 6.863 7.285 6.851 7.099 74,783 +0.37(+5.47%)
Apr 23, 2009 7.136 7.149 6.582 6.731 134,180 -0.38(-5.30%)
Apr 22, 2009 7.269 7.439 7.062 7.107 56,179 -0.29(-3.86%)
Apr 21, 2009 6.727 7.393 6.727 7.393 80,407 +0.64(+9.50%)
Apr 20, 2009 7.153 7.153 6.751 6.751 63,122 -0.66(-8.93%)
Apr 17, 2009 7.381 7.451 7.327 7.414 50,924 +0.07(+1.02%)
Apr 16, 2009 7.161 7.451 6.830 7.339 68,847 +0.17(+2.37%)
Apr 15, 2009 6.880 7.198 6.876 7.169 28,032 +0.23(+3.34%)
Apr 14, 2009 7.236 7.265 6.934 6.938 53,099 -0.52(-6.94%)
Apr 13, 2009 7.410 7.575 7.099 7.455 69,028 -0.02(-0.22%)
Apr 09, 2009 7.430 7.575 7.335 7.472 67,304 +0.33(+4.64%)
Apr 08, 2009 6.789 7.141 6.789 7.141 36,357 +0.41(+6.09%)
Apr 07, 2009 6.934 7.244 6.710 6.731 60,851 -0.35(-4.91%)
Apr 06, 2009 6.876 7.141 6.747 7.078 71,915 +0.02(+0.35%)
Apr 03, 2009 7.244 7.331 6.954 7.054 39,768 -0.21(-2.85%)
Apr 02, 2009 7.414 7.658 7.136 7.261 93,034 +0.14(+1.98%)
Apr 01, 2009 6.888 7.218 6.536 7.120 65,315 +0.03(+0.47%)
Mar 31, 2009 7.658 7.658 7.016 7.087 64,479 -0.35(-4.68%)
Mar 30, 2009 6.979 7.509 6.867 7.434 67,763 -0.53(-6.70%)
Mar 26, 2009 7.207 7.968 7.207 7.968 109,372 +0.72(+10.00%)
Mar 25, 2009 7.049 7.637 6.818 7.244 62,421 -0.13(-1.80%)
Mar 24, 2009 7.782 7.861 7.372 7.376 57,855 -0.49(-6.21%)
Mar 23, 2009 7.232 7.865 7.232 7.865 76,546 +1.22(+18.31%)
Mar 20, 2009 7.227 7.451 6.631 6.648 85,325 -0.47(-6.57%)
Mar 19, 2009 7.455 7.455 6.764 7.116 45,856 -0.21(-2.88%)
Mar 18, 2009 6.863 7.443 6.623 7.327 89,140 +0.56(+8.26%)
Mar 17, 2009 5.994 6.768 5.712 6.768 90,106 +0.77(+12.84%)
Mar 16, 2009 6.491 6.540 5.944 5.998 84,963 -0.42(-6.58%)
Mar 13, 2009 6.871 7.120 6.420 6.420 0 -0.38(-5.54%)
Mar 12, 2009 5.878 6.934 5.774 6.797 80,226 +0.90(+15.23%)
Mar 11, 2009 6.234 6.561 5.899 5.899 34,512 -0.30(-4.81%)
Mar 10, 2009 5.663 6.395 5.663 6.197 97,477 +0.74(+13.58%)
Mar 09, 2009 5.762 5.899 5.443 5.456 92,841 -0.27(-4.77%)
Mar 06, 2009 5.857 6.060 5.489 5.729 0 -0.15(-2.60%)
Mar 05, 2009 5.911 6.375 5.613 5.882 153,357 -0.24(-3.99%)
Mar 04, 2009 6.093 6.337 5.857 6.126 130,076 +0.46(+8.03%)
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.