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 29, 2020	4.254	4.254	3.837	3.865	63,372	-0.43(-9.91%)
May 28, 2020	4.180	4.365	4.106	4.291	61,406	+0.17(+4.04%)
May 27, 2020	3.884	4.161	3.736	4.124	69,510	+0.32(+8.52%)
May 26, 2020	3.939	3.939	3.616	3.800	104,597	-0.03(-0.72%)
May 22, 2020	4.170	4.170	3.708	3.828	80,458	-0.26(-6.33%)
May 21, 2020	4.161	4.187	3.985	4.087	57,184	-0.03(-0.67%)
May 20, 2020	4.124	4.240	4.022	4.115	94,625	+0.15(+3.73%)
May 19, 2020	4.308	4.382	3.912	3.967	81,633	-0.30(-6.93%)
May 18, 2020	3.690	4.262	3.690	4.262	134,689	+0.78(+22.55%)
May 15, 2020	3.865	3.912	3.446	3.478	150,453	-0.30(-7.82%)
May 14, 2020	3.690	4.225	3.589	3.773	131,178	+0.06(+1.49%)
May 13, 2020	3.709	3.801	3.533	3.718	126,462	+0.03(+0.75%)
May 12, 2020	3.810	3.810	3.681	3.690	122,271	+0.00(+0.00%)
May 11, 2020	3.709	3.921	3.690	3.690	105,248	-0.16(-4.08%)
May 08, 2020	3.690	3.921	3.690	3.847	68,289	+0.14(+3.73%)
May 07, 2020	3.626	3.810	3.589	3.709	89,713	+0.15(+4.14%)
May 06, 2020	3.543	3.579	3.358	3.561	85,640	+0.01(+0.26%)
May 05, 2020	3.746	3.829	3.515	3.552	78,156	-0.05(-1.28%)
May 04, 2020	3.533	3.736	3.533	3.598	68,196	-0.09(-2.50%)

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.