Indicators

Phx Minerals Inc (NY: PHX )

3.270 +0.060 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.17	22.26	21.23	21.32	36,354	-0.99(-4.42%)
Sep 28, 2017	22.30	22.57	22.12	22.30	35,922	+0.04(+0.20%)
Sep 27, 2017	21.95	22.66	21.90	22.26	56,314	+0.45(+2.05%)
Sep 26, 2017	21.59	22.26	21.59	21.81	29,537	+0.04(+0.21%)
Sep 25, 2017	21.86	22.35	21.59	21.77	40,338	-0.09(-0.41%)
Sep 22, 2017	21.68	21.95	21.36	21.86	18,993	+0.18(+0.83%)
Sep 21, 2017	21.18	21.81	21.14	21.68	14,648	+0.18(+0.83%)
Sep 20, 2017	20.87	21.90	20.87	21.50	45,358	+0.54(+2.56%)
Sep 19, 2017	21.14	21.32	20.33	20.96	86,078	-0.31(-1.47%)
Sep 18, 2017	20.60	21.32	20.56	21.27	43,917	+0.36(+1.71%)
Sep 15, 2017	20.96	20.96	20.51	20.92	149,188	+0.04(+0.21%)
Sep 14, 2017	21.00	21.32	20.60	20.87	27,129	+0.04(+0.22%)
Sep 13, 2017	20.47	21.18	20.20	20.83	61,179	+0.36(+1.75%)
Sep 12, 2017	20.11	20.60	20.11	20.47	19,978	+0.27(+1.33%)
Sep 11, 2017	20.42	20.51	19.97	20.20	29,412	-0.18(-0.88%)
Sep 08, 2017	20.83	20.97	20.11	20.38	83,671	-0.45(-2.15%)
Sep 07, 2017	20.96	21.18	20.60	20.83	29,993	-0.18(-0.85%)
Sep 06, 2017	19.93	21.05	19.89	21.00	46,277	+1.16(+5.87%)
Sep 05, 2017	19.57	19.97	19.57	19.84	28,711	+0.45(+2.31%)

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.