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 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 10.67 10.71 10.71 10.71 62,382 +0.07(+0.62%)
Dec 30, 2009 10.55 10.69 10.51 10.65 19,413 +0.02(+0.16%)
Dec 29, 2009 10.73 10.74 10.44 10.63 31,000 -0.10(-0.89%)
Dec 28, 2009 10.74 10.79 10.61 10.72 31,164 +0.10(+0.97%)
Dec 24, 2009 10.75 10.75 10.50 10.62 9,475 -0.06(-0.58%)
Dec 23, 2009 10.46 10.74 10.45 10.68 54,788 +0.31(+2.95%)
Dec 22, 2009 10.31 10.46 10.13 10.38 53,202 +0.06(+0.56%)
Dec 21, 2009 10.50 10.50 10.15 10.32 40,478 +0.20(+2.00%)
Dec 18, 2009 10.22 10.22 9.649 10.12 145,642 +0.14(+1.45%)
Dec 17, 2009 10.09 10.09 9.777 9.971 24,300 -0.14(-1.35%)
Dec 16, 2009 9.744 10.11 9.636 10.11 87,062 +0.61(+6.40%)
Dec 15, 2009 9.839 10.04 9.500 9.500 86,400 -0.34(-3.45%)
Dec 14, 2009 9.814 9.847 9.698 9.839 134,420 +0.12(+1.23%)
Dec 11, 2009 9.806 10.13 9.574 9.719 53,189 -0.07(-0.76%)
Dec 10, 2009 9.554 9.951 9.554 9.793 61,572 +0.27(+2.87%)
Dec 09, 2009 9.099 9.636 9.099 9.520 180,499 +0.92(+10.73%)
Dec 08, 2009 9.103 9.223 8.590 8.598 41,554 -0.58(-6.35%)
Dec 07, 2009 9.099 9.268 9.082 9.181 33,029 +0.09(+0.95%)
Dec 04, 2009 9.161 9.305 8.830 9.095 63,185 +0.05(+0.59%)
Dec 03, 2009 9.095 9.099 8.917 9.041 71,423 -0.01(-0.09%)
Dec 02, 2009 8.726 9.107 8.726 9.049 61,485 +0.31(+3.60%)
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.