Indicators

Phx Minerals Inc (NY: PHX )

3.300 -0.130 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.59	17.59	16.87	16.92	35,578	-0.67(-3.81%)
Apr 27, 2017	18.93	18.93	17.54	17.59	27,881	-1.34(-7.08%)
Apr 26, 2017	18.39	19.46	18.39	18.93	34,600	+0.40(+2.17%)
Apr 25, 2017	17.59	18.61	17.59	18.53	38,647	+0.94(+5.33%)
Apr 24, 2017	17.28	17.68	17.28	17.59	20,208	+0.45(+2.60%)
Apr 21, 2017	17.50	17.59	17.14	17.14	23,940	-0.49(-2.79%)
Apr 20, 2017	17.01	17.68	16.99	17.63	21,719	+0.80(+4.77%)
Apr 19, 2017	17.28	17.28	16.83	16.83	17,320	-0.36(-2.08%)
Apr 18, 2017	16.87	17.32	16.70	17.19	15,837	+0.27(+1.58%)
Apr 17, 2017	16.65	17.28	16.56	16.92	17,567	+0.31(+1.88%)
Apr 13, 2017	17.19	17.19	16.56	16.61	15,788	-0.54(-3.12%)
Apr 12, 2017	17.72	17.77	17.14	17.14	10,153	-0.71(-4.00%)
Apr 11, 2017	17.54	17.86	17.28	17.86	10,730	+0.31(+1.78%)
Apr 10, 2017	17.59	17.77	17.41	17.54	8,247	+0.04(+0.26%)
Apr 07, 2017	17.10	17.81	17.10	17.50	27,957	+0.31(+1.82%)
Apr 06, 2017	16.52	17.23	16.52	17.19	27,224	+0.62(+3.77%)
Apr 05, 2017	17.23	17.77	16.52	16.56	38,633	-0.54(-3.13%)
Apr 04, 2017	17.05	17.19	16.90	17.10	26,397	-0.09(-0.52%)

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.