Indicators

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.81	18.09	17.71	17.75	46,791	-0.14(-0.79%)
May 28, 2015	17.95	18.07	17.65	17.89	41,413	-0.24(-1.31%)
May 27, 2015	18.15	18.15	17.65	18.13	55,791	+0.13(+0.73%)
May 26, 2015	18.44	18.51	17.83	18.00	62,258	-0.65(-3.49%)
May 22, 2015	18.88	18.65	18.65	18.65	52,373	-0.13(-0.70%)
May 21, 2015	19.00	19.27	18.64	18.78	45,749	-0.13(-0.70%)
May 20, 2015	18.55	19.23	18.31	18.91	115,666	+0.80(+4.40%)
May 19, 2015	18.52	18.66	18.01	18.11	45,580	-0.56(-3.00%)
May 18, 2015	18.45	18.70	17.75	18.67	60,067	+0.14(+0.76%)
May 15, 2015	18.37	18.58	17.62	18.53	86,199	-0.09(-0.47%)
May 14, 2015	19.05	19.23	18.50	18.62	41,538	-0.37(-1.94%)
May 13, 2015	19.37	19.69	18.52	18.99	119,574	-0.54(-2.78%)
May 12, 2015	19.29	19.59	18.85	19.53	60,946	+0.30(+1.55%)
May 11, 2015	19.89	20.07	19.13	19.23	49,376	-0.62(-3.13%)
May 08, 2015	18.89	19.90	18.59	19.86	56,381	+1.33(+7.19%)
May 07, 2015	19.28	19.41	18.06	18.52	84,442	-0.70(-3.65%)
May 06, 2015	19.42	19.72	19.05	19.23	62,037	-0.01(-0.05%)
May 05, 2015	20.36	20.52	19.10	19.23	76,007	-0.94(-4.65%)
May 04, 2015	19.94	20.48	19.75	20.17	65,889	+0.31(+1.54%)

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.