Indicators

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.706	9.074	8.693	8.995	42,072	+0.00(+0.00%)
Apr 27, 2006	9.099	9.099	8.764	8.995	29,740	-0.10(-1.14%)
Apr 26, 2006	8.975	9.223	8.809	9.099	37,478	+0.21(+2.33%)
Apr 25, 2006	9.012	9.012	8.855	8.892	27,564	-0.12(-1.33%)
Apr 24, 2006	9.099	9.297	8.892	9.012	75,681	-0.17(-1.80%)
Apr 21, 2006	9.173	9.181	9.099	9.177	25,872	-0.01(-0.10%)
Apr 20, 2006	9.305	9.305	9.099	9.186	72,296	-0.12(-1.28%)
Apr 19, 2006	8.888	9.305	8.830	9.305	57,305	+0.52(+5.88%)
Apr 18, 2006	8.466	8.809	8.458	8.788	155,715	+0.72(+8.97%)
Apr 17, 2006	8.106	8.230	8.003	8.065	43,281	+0.00(+0.00%)
Apr 13, 2006	7.907	8.168	7.907	8.065	20,068	+0.16(+1.99%)
Apr 12, 2006	7.912	7.912	7.755	7.908	6,528	+0.03(+0.37%)
Apr 11, 2006	7.817	7.879	7.817	7.879	18,618	+0.10(+1.33%)
Apr 10, 2006	7.589	7.908	7.589	7.775	38,445	+0.08(+1.08%)
Apr 07, 2006	7.535	7.692	7.535	7.692	15,474	+0.00(+0.00%)
Apr 06, 2006	7.465	7.750	7.465	7.692	29,740	+0.22(+3.00%)
Apr 05, 2006	7.568	7.577	7.444	7.468	5,319	+0.02(+0.32%)
Apr 04, 2006	7.486	7.672	7.444	7.444	14,024	-0.19(-2.49%)

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.