Indicators

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.55	10.71	10.41	10.55	25,653	-0.17(-1.60%)
May 27, 2010	10.66	10.74	10.25	10.72	35,566	+0.33(+3.15%)
May 26, 2010	10.39	10.71	10.36	10.39	618	+0.10(+0.98%)
May 25, 2010	10.02	10.30	9.980	10.29	21,999	-0.08(-0.73%)
May 24, 2010	10.52	10.59	10.33	10.37	40,522	-0.13(-1.27%)
May 21, 2010	9.440	10.55	9.277	10.50	129,703	+0.89(+9.27%)
May 20, 2010	10.04	10.04	9.537	9.612	57,286	-1.03(-9.71%)
May 19, 2010	10.45	10.78	10.31	10.65	33,822	+0.15(+1.44%)
May 18, 2010	10.14	10.96	10.14	10.49	23,933	-0.03(-0.32%)
May 17, 2010	10.56	10.57	9.963	10.53	44,322	+0.00(+0.04%)
May 14, 2010	10.52	11.05	10.43	10.52	24,160	-0.80(-7.02%)
May 13, 2010	11.30	11.40	11.18	11.32	31,611	-0.03(-0.22%)
May 12, 2010	10.25	11.36	10.25	11.34	41,094	+1.14(+11.20%)
May 11, 2010	10.25	10.44	10.13	10.20	31,006	+0.12(+1.16%)
May 10, 2010	9.683	10.22	9.675	10.08	48,511	+0.84(+9.10%)
May 07, 2010	9.629	9.767	9.193	9.244	56,500	-0.38(-3.96%)
May 06, 2010	9.834	10.06	9.624	9.624	54,949	-0.21(-2.17%)
May 05, 2010	10.00	10.00	9.817	9.838	22,745	-0.20(-1.96%)
May 04, 2010	10.26	10.39	9.963	10.03	47,732	-0.41(-3.89%)

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.