Indicators

Phx Minerals Inc (NY: PHX )

3.200 -0.110 (-3.32%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.35	16.38	16.10	16.11	33,947	-0.19(-1.15%)
Feb 27, 2014	16.18	16.30	16.02	16.30	54,515	+0.01(+0.08%)
Feb 26, 2014	16.56	16.56	16.16	16.29	22,957	-0.09(-0.53%)
Feb 25, 2014	16.67	16.75	16.26	16.37	23,446	-0.23(-1.37%)
Feb 24, 2014	16.76	16.76	16.60	16.60	43,442	+0.01(+0.05%)
Feb 21, 2014	16.26	16.99	16.18	16.59	54,877	+0.37(+2.28%)
Feb 20, 2014	15.97	16.24	15.97	16.22	26,290	+0.20(+1.28%)
Feb 19, 2014	16.18	16.23	15.92	16.02	31,199	-0.27(-1.63%)
Feb 18, 2014	16.31	16.43	16.02	16.28	38,015	+0.10(+0.59%)
Feb 14, 2014	16.39	16.19	16.19	16.19	77,701	-0.20(-1.22%)
Feb 13, 2014	16.10	16.73	15.98	16.39	65,851	+0.30(+1.87%)
Feb 12, 2014	15.75	16.29	15.75	16.09	76,504	+0.30(+1.90%)
Feb 11, 2014	15.85	16.05	15.75	15.79	81,196	-0.03(-0.17%)
Feb 10, 2014	15.78	15.84	15.56	15.81	111,447	-0.05(-0.33%)
Feb 07, 2014	15.84	15.92	15.64	15.86	39,110	+0.15(+0.97%)
Feb 06, 2014	15.44	15.96	15.39	15.71	31,627	+0.23(+1.49%)
Feb 05, 2014	15.86	16.03	15.28	15.48	40,455	-0.58(-3.60%)
Feb 04, 2014	16.17	16.25	15.92	16.06	27,264	+0.16(+1.01%)

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.