Indicators

Phx Minerals Inc (NY: PHX )

3.290 -0.010 (-0.30%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.514	8.911	8.347	8.810	6,948	-0.06(-0.71%)
Apr 27, 2007	8.894	8.894	8.685	8.873	7,906	-0.03(-0.38%)
Apr 26, 2007	9.119	9.119	8.894	8.907	13,657	-0.19(-2.06%)
Apr 25, 2007	9.015	9.094	9.007	9.094	16,053	+0.05(+0.60%)
Apr 24, 2007	9.048	9.078	9.032	9.040	26,595	+0.01(+0.09%)
Apr 23, 2007	8.764	9.044	8.764	9.032	35,221	+0.27(+3.05%)
Apr 20, 2007	8.556	8.764	8.556	8.764	53,671	+0.23(+2.69%)
Apr 19, 2007	8.414	8.543	8.414	8.535	7,667	+0.08(+0.99%)
Apr 18, 2007	8.493	8.547	8.347	8.451	29,710	+0.00(+0.00%)
Apr 17, 2007	8.514	8.531	8.335	8.451	27,793	-0.03(-0.39%)
Apr 16, 2007	8.385	8.485	8.385	8.485	21,803	+0.13(+1.60%)
Apr 13, 2007	8.276	8.385	8.251	8.351	79,548	+0.08(+0.91%)
Apr 12, 2007	8.251	8.339	8.251	8.276	40,732	-0.02(-0.20%)
Apr 11, 2007	8.268	8.347	8.264	8.293	23,481	-0.00(-0.05%)
Apr 10, 2007	8.268	8.297	8.264	8.297	1,677	-0.05(-0.58%)
Apr 09, 2007	8.360	8.360	8.264	8.345	23,720	+0.01(+0.13%)
Apr 05, 2007	8.285	8.385	8.243	8.335	80,266	+0.05(+0.60%)
Apr 04, 2007	8.326	8.348	8.285	8.285	40,253	-0.05(-0.55%)
Apr 03, 2007	8.343	8.368	8.222	8.330	40,732	+0.07(+0.86%)

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.