Indicators

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.727	7.186	6.664	6.776	0	-0.15(-2.21%)
Feb 26, 2009	6.963	7.596	6.747	6.929	133,755	+0.09(+1.33%)
Feb 25, 2009	6.565	7.194	6.420	6.838	129,493	+0.17(+2.48%)
Feb 24, 2009	6.544	6.855	6.354	6.673	160,266	+0.05(+0.81%)
Feb 23, 2009	6.991	7.037	6.536	6.619	150,975	-0.24(-3.50%)
Feb 20, 2009	6.627	7.033	6.619	6.859	0	-0.05(-0.78%)
Feb 19, 2009	7.153	7.252	6.623	6.913	135,649	-0.07(-1.07%)
Feb 18, 2009	7.463	7.468	6.714	6.987	124,923	-0.38(-5.12%)
Feb 17, 2009	7.844	8.030	7.141	7.364	116,076	-0.98(-11.71%)
Feb 13, 2009	7.737	8.589	7.708	8.341	111,988	+0.59(+7.64%)
Feb 12, 2009	8.200	8.233	7.078	7.749	135,006	-0.66(-7.83%)
Feb 11, 2009	8.647	8.908	8.030	8.407	62,182	-0.19(-2.21%)
Feb 10, 2009	9.388	9.666	8.486	8.598	111,996	-0.79(-8.42%)
Feb 09, 2009	9.103	9.521	9.103	9.388	28,204	-0.24(-2.45%)
Feb 06, 2009	9.020	9.624	9.020	9.624	55,094	+0.63(+7.04%)
Feb 05, 2009	8.912	9.107	8.540	8.991	60,218	-0.05(-0.59%)
Feb 04, 2009	9.036	9.777	8.742	9.045	138,171	-0.02(-0.18%)
Feb 03, 2009	8.701	9.107	8.502	9.061	94,305	+0.36(+4.14%)

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.