Indicators

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.894	4.964	4.727	4.737	65,172	-0.11(-2.37%)
Jan 28, 2005	4.800	4.894	4.528	4.852	95,841	+0.11(+2.42%)
Jan 27, 2005	4.487	4.800	4.487	4.737	191,682	+0.27(+5.98%)
Jan 26, 2005	4.489	4.489	4.437	4.470	38,336	-0.03(-0.60%)
Jan 25, 2005	4.528	4.528	4.497	4.497	5,750	-0.06(-1.37%)
Jan 24, 2005	4.756	4.789	4.560	4.560	65,172	-0.20(-4.17%)
Jan 21, 2005	4.789	4.800	4.758	4.758	11,500	+0.05(+1.11%)
Jan 20, 2005	4.267	4.768	4.267	4.706	130,344	+0.30(+6.87%)
Jan 19, 2005	4.507	4.507	4.403	4.403	24,918	-0.08(-1.68%)
Jan 18, 2005	4.595	4.595	4.424	4.478	88,173	-0.12(-2.59%)
Jan 14, 2005	4.560	4.597	4.560	4.597	11,500	+0.04(+0.82%)
Jan 13, 2005	4.518	4.560	4.518	4.560	7,667	+0.06(+1.35%)
Jan 12, 2005	4.591	4.622	4.487	4.499	32,586	-0.07(-1.55%)
Jan 11, 2005	4.518	4.570	4.487	4.570	40,253	+0.01(+0.23%)
Jan 10, 2005	4.516	4.560	4.455	4.560	28,752	-0.01(-0.18%)
Jan 07, 2005	4.643	4.643	4.568	4.568	82,423	-0.12(-2.49%)
Jan 06, 2005	4.716	4.716	4.685	4.685	26,835	-0.03(-0.66%)
Jan 05, 2005	4.716	4.716	4.716	4.716	5,750	-0.02(-0.48%)
Jan 04, 2005	4.720	4.739	4.708	4.739	38,336	-0.05(-1.00%)

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.