Indicators

Phx Minerals Inc (NY: PHX )

3.310 +0.010 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.602	1.605	1.523	1.523	33,544	-0.10(-6.11%)
Apr 29, 2004	1.722	1.722	1.622	1.622	92,007	-0.15(-8.53%)
Apr 28, 2004	1.862	1.862	1.764	1.774	28,752	-0.10(-5.29%)
Apr 27, 2004	1.878	1.894	1.868	1.873	27,793	+0.03(+1.41%)
Apr 26, 2004	1.962	1.982	1.764	1.847	116,926	-0.09(-4.58%)
Apr 23, 2004	1.857	1.977	1.857	1.935	29,710	+0.09(+4.80%)
Apr 22, 2004	1.769	1.851	1.769	1.847	44,086	+0.02(+0.86%)
Apr 21, 2004	2.029	2.029	1.831	1.831	63,734	-0.19(-9.54%)
Apr 20, 2004	2.009	2.035	2.003	2.024	57,504	+0.02(+0.83%)
Apr 19, 2004	2.035	2.035	1.977	2.007	30,669	+0.00(+0.21%)
Apr 16, 2004	2.033	2.033	1.900	2.003	60,379	-0.02(-0.90%)
Apr 14, 2004	1.977	2.086	1.956	2.022	151,429	+0.04(+1.97%)
Apr 13, 2004	1.993	1.995	1.972	1.982	38,336	-0.01(-0.52%)
Apr 12, 2004	1.818	2.045	1.818	1.993	204,141	+0.19(+10.56%)
Apr 08, 2004	1.831	1.831	1.789	1.802	32,586	-0.02(-1.29%)
Apr 07, 2004	1.818	1.826	1.818	1.826	6,708	+0.00(+0.00%)
Apr 06, 2004	1.795	1.826	1.795	1.826	8,625	+0.04(+2.31%)
Apr 05, 2004	1.784	1.785	1.764	1.785	38,336	+0.00(+0.03%)
Apr 02, 2004	1.810	1.812	1.774	1.784	23,960	-0.04(-2.01%)

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.