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 (%)
Mar 31, 2009	7.721	7.721	7.074	7.145	63,952	-0.35(-4.68%)
Mar 30, 2009	7.037	7.571	6.924	7.496	67,208	-0.54(-6.70%)
Mar 26, 2009	7.266	8.034	7.266	8.034	108,477	+0.73(+10.00%)
Mar 25, 2009	7.108	7.700	6.874	7.304	61,911	-0.13(-1.80%)
Mar 24, 2009	7.846	7.926	7.433	7.437	57,382	-0.49(-6.21%)
Mar 23, 2009	7.291	7.930	7.291	7.930	75,920	+1.23(+18.31%)
Mar 20, 2009	7.287	7.512	6.686	6.703	84,627	-0.47(-6.57%)
Mar 19, 2009	7.517	7.517	6.820	7.174	45,481	-0.21(-2.88%)
Mar 18, 2009	6.920	7.504	6.678	7.387	88,411	+0.56(+8.26%)
Mar 17, 2009	6.043	6.824	5.760	6.824	89,369	+0.78(+12.84%)
Mar 16, 2009	6.544	6.594	5.993	6.048	84,268	-0.43(-6.58%)
Mar 13, 2009	6.928	7.179	6.473	6.473	0	-0.38(-5.54%)
Mar 12, 2009	5.926	6.991	5.822	6.853	79,569	+0.91(+15.23%)
Mar 11, 2009	6.285	6.615	5.947	5.947	34,229	-0.30(-4.81%)
Mar 10, 2009	5.709	6.448	5.709	6.248	96,679	+0.75(+13.58%)
Mar 09, 2009	5.810	5.947	5.488	5.501	92,081	-0.28(-4.77%)
Mar 06, 2009	5.906	6.110	5.534	5.776	0	-0.15(-2.60%)
Mar 05, 2009	5.960	6.427	5.659	5.931	152,102	-0.25(-3.99%)
Mar 04, 2009	6.144	6.390	5.906	6.177	129,011	+0.46(+8.03%)

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.