Indicators

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.898	4.969	4.731	4.741	65,114	-0.11(-2.37%)
Jan 28, 2005	4.804	4.898	4.532	4.856	95,755	+0.11(+2.42%)
Jan 27, 2005	4.491	4.804	4.491	4.741	191,511	+0.27(+5.98%)
Jan 26, 2005	4.493	4.493	4.440	4.474	38,302	-0.03(-0.60%)
Jan 25, 2005	4.532	4.532	4.501	4.501	5,745	-0.06(-1.37%)
Jan 24, 2005	4.760	4.793	4.564	4.564	65,114	-0.20(-4.17%)
Jan 21, 2005	4.793	4.804	4.762	4.762	11,490	+0.05(+1.11%)
Jan 20, 2005	4.271	4.773	4.271	4.710	130,228	+0.30(+6.87%)
Jan 19, 2005	4.511	4.511	4.407	4.407	24,896	-0.08(-1.68%)
Jan 18, 2005	4.599	4.599	4.428	4.482	88,095	-0.12(-2.59%)
Jan 14, 2005	4.564	4.601	4.564	4.601	11,490	+0.04(+0.82%)
Jan 13, 2005	4.522	4.564	4.522	4.564	7,660	+0.06(+1.35%)
Jan 12, 2005	4.595	4.626	4.491	4.503	32,557	-0.07(-1.55%)
Jan 11, 2005	4.522	4.574	4.491	4.574	40,217	+0.01(+0.23%)
Jan 10, 2005	4.520	4.564	4.459	4.564	28,726	-0.01(-0.18%)
Jan 07, 2005	4.647	4.647	4.572	4.572	82,350	-0.12(-2.49%)
Jan 06, 2005	4.720	4.720	4.689	4.689	26,811	-0.03(-0.66%)
Jan 05, 2005	4.720	4.720	4.720	4.720	5,745	-0.02(-0.48%)
Jan 04, 2005	4.725	4.743	4.712	4.743	38,302	-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.