Indicators

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.673	1.674	1.589	1.617	211,061	-0.08(-4.94%)
Nov 27, 2020	1.729	1.766	1.645	1.701	88,816	+0.02(+1.11%)
Nov 25, 2020	1.813	1.813	1.607	1.682	167,894	-0.07(-4.26%)
Nov 24, 2020	1.682	1.841	1.682	1.757	280,266	+0.09(+5.62%)
Nov 23, 2020	1.579	1.663	1.579	1.663	235,880	+0.09(+5.95%)
Nov 20, 2020	1.645	1.654	1.551	1.570	160,297	-0.05(-2.89%)
Nov 19, 2020	1.570	1.635	1.542	1.617	75,623	+0.05(+2.96%)
Nov 18, 2020	1.645	1.654	1.542	1.570	107,590	-0.06(-3.43%)
Nov 17, 2020	1.626	1.642	1.566	1.626	88,545	+0.01(+0.57%)
Nov 16, 2020	1.645	1.700	1.572	1.617	171,262	+0.09(+6.10%)
Nov 13, 2020	1.477	1.552	1.412	1.524	231,288	+0.05(+3.14%)
Nov 12, 2020	1.710	1.710	1.449	1.477	187,965	-0.19(-11.17%)
Nov 11, 2020	1.598	1.700	1.598	1.663	125,067	+0.07(+4.07%)
Nov 10, 2020	1.542	1.626	1.496	1.598	111,991	+0.06(+3.61%)
Nov 09, 2020	1.505	1.570	1.449	1.542	206,113	+0.10(+7.10%)
Nov 06, 2020	1.459	1.467	1.403	1.440	143,465	-0.05(-3.13%)
Nov 05, 2020	1.394	1.487	1.394	1.487	151,953	+0.07(+5.26%)
Nov 04, 2020	1.431	1.446	1.375	1.412	72,629	-0.01(-0.65%)
Nov 03, 2020	1.477	1.477	1.403	1.422	55,795	+0.01(+0.66%)

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.