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 (%)
Jul 29, 2005	5.827	5.857	5.827	5.857	13,405	+0.04(+0.72%)
Jul 28, 2005	5.796	5.815	5.796	5.815	17,236	-0.02(-0.39%)
Jul 27, 2005	5.857	5.857	5.811	5.838	17,236	-0.01(-0.18%)
Jul 26, 2005	5.796	5.857	5.796	5.848	44,047	+0.02(+0.36%)
Jul 25, 2005	6.005	6.005	5.827	5.827	80,435	-0.18(-2.99%)
Jul 22, 2005	6.007	6.007	6.007	6.007	7,660	+0.02(+0.38%)
Jul 21, 2005	6.003	6.005	5.984	5.984	22,981	-0.14(-2.22%)
Jul 20, 2005	6.076	6.120	6.057	6.120	53,623	+0.07(+1.21%)
Jul 19, 2005	6.036	6.057	6.036	6.047	7,660	+0.01(+0.17%)
Jul 18, 2005	6.120	6.120	6.026	6.036	21,066	-0.08(-1.37%)
Jul 15, 2005	6.141	6.141	6.120	6.120	7,660	-0.03(-0.51%)
Jul 14, 2005	6.113	6.151	6.078	6.151	13,405	+0.01(+0.24%)
Jul 13, 2005	6.047	6.162	6.047	6.136	101,501	+0.08(+1.31%)
Jul 12, 2005	6.266	6.266	6.051	6.057	93,840	-0.21(-3.33%)
Jul 11, 2005	6.276	6.289	6.266	6.266	82,350	+0.16(+2.56%)
Jul 08, 2005	6.120	6.141	6.109	6.109	21,066	-0.01(-0.17%)
Jul 07, 2005	6.099	6.139	6.099	6.120	30,641	-0.01(-0.17%)
Jul 06, 2005	6.141	6.141	6.090	6.130	30,641	-0.05(-0.84%)
Jul 05, 2005	5.982	6.224	5.982	6.182	34,472	+0.21(+3.50%)

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.