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 (%)
Oct 31, 2012	11.54	11.63	11.27	11.52	28,900	+0.07(+0.63%)
Oct 26, 2012	11.81	11.44	11.44	11.44	34,333	-0.52(-4.34%)
Oct 25, 2012	11.99	12.04	11.91	11.96	2,920	+0.06(+0.54%)
Oct 24, 2012	11.97	11.97	11.80	11.90	10,593	+0.05(+0.43%)
Oct 23, 2012	11.77	11.91	11.66	11.85	20,028	-0.12(-1.03%)
Oct 19, 2012	12.39	12.43	11.89	11.97	22,840	-0.52(-4.15%)
Oct 18, 2012	12.52	12.60	12.47	12.49	5,846	-0.00(-0.03%)
Oct 17, 2012	12.43	12.60	12.42	12.49	3,800	+0.06(+0.51%)
Oct 16, 2012	12.52	12.52	12.29	12.43	11,889	+0.04(+0.31%)
Oct 15, 2012	11.92	12.44	11.91	12.39	26,156	+0.47(+3.96%)
Oct 12, 2012	12.69	12.69	11.81	11.92	117,310	-0.68(-5.43%)
Oct 11, 2012	12.61	12.67	12.53	12.60	4,663	+0.02(+0.14%)
Oct 10, 2012	12.87	13.00	12.51	12.59	24,475	-0.17(-1.37%)
Oct 09, 2012	12.99	13.04	12.71	12.76	6,389	-0.11(-0.86%)
Oct 08, 2012	12.99	13.00	12.87	12.87	3,981	-0.07(-0.56%)
Oct 05, 2012	13.01	13.08	12.91	12.94	8,510	-0.00(-0.03%)
Oct 04, 2012	12.94	12.95	12.60	12.95	7,355	+0.15(+1.16%)
Oct 03, 2012	13.23	13.27	12.72	12.80	18,161	-0.38(-2.87%)
Oct 02, 2012	13.35	13.48	12.94	13.18	21,387	-0.17(-1.24%)

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.