Indicators

Phx Minerals Inc (NY: PHX )

3.300 -0.130 (-3.79%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.83	18.11	17.72	17.77	46,749	-0.14(-0.79%)
May 28, 2015	17.97	18.08	17.67	17.91	41,377	-0.24(-1.31%)
May 27, 2015	18.16	18.16	17.67	18.14	55,742	+0.13(+0.73%)
May 26, 2015	18.45	18.53	17.85	18.01	62,203	-0.65(-3.49%)
May 22, 2015	18.90	18.66	18.66	18.66	52,327	-0.13(-0.70%)
May 21, 2015	19.01	19.29	18.65	18.79	45,708	-0.13(-0.70%)
May 20, 2015	18.57	19.24	18.33	18.93	115,564	+0.80(+4.40%)
May 19, 2015	18.54	18.68	18.02	18.13	45,540	-0.56(-3.00%)
May 18, 2015	18.46	18.72	17.77	18.69	60,014	+0.14(+0.76%)
May 15, 2015	18.39	18.59	17.64	18.55	86,122	-0.09(-0.47%)
May 14, 2015	19.07	19.24	18.51	18.64	41,501	-0.37(-1.94%)
May 13, 2015	19.39	19.71	18.53	19.01	119,468	-0.54(-2.78%)
May 12, 2015	19.30	19.61	18.86	19.55	60,892	+0.30(+1.55%)
May 11, 2015	19.91	20.08	19.15	19.25	49,333	-0.62(-3.13%)
May 08, 2015	18.91	19.92	18.61	19.87	56,331	+1.33(+7.19%)
May 07, 2015	19.30	19.43	18.08	18.54	84,367	-0.70(-3.65%)
May 06, 2015	19.44	19.73	19.07	19.24	61,982	-0.01(-0.05%)
May 05, 2015	20.37	20.54	19.12	19.25	75,939	-0.94(-4.65%)
May 04, 2015	19.96	20.50	19.77	20.19	65,831	+0.31(+1.54%)

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.