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 (%)
May 28, 2004	1.681	1.702	1.598	1.624	12,927	-0.04(-2.20%)
May 27, 2004	1.645	1.660	1.608	1.660	10,054	+0.04(+2.25%)
May 26, 2004	1.713	1.713	1.593	1.624	57,932	-0.09(-5.18%)
May 25, 2004	1.744	1.764	1.713	1.713	11,490	+0.03(+1.80%)
May 24, 2004	1.671	1.754	1.671	1.682	24,896	+0.01(+0.69%)
May 21, 2004	1.629	1.671	1.629	1.671	12,927	+0.06(+3.90%)
May 20, 2004	1.598	1.608	1.598	1.608	7,181	+0.02(+1.32%)
May 19, 2004	1.577	1.650	1.556	1.587	9,096	+0.03(+2.01%)
May 18, 2004	1.593	1.593	1.556	1.556	2,393	-0.01(-0.67%)
May 17, 2004	1.640	1.670	1.546	1.566	36,387	-0.03(-1.96%)
May 14, 2004	1.619	1.619	1.598	1.598	16,278	-0.04(-2.55%)
May 13, 2004	1.617	1.670	1.617	1.640	7,660	+0.05(+3.09%)
May 12, 2004	1.548	1.608	1.548	1.591	9,575	+0.04(+2.77%)
May 11, 2004	1.546	1.548	1.462	1.548	18,193	+0.03(+1.79%)
May 10, 2004	1.540	1.546	1.493	1.521	26,332	+0.02(+1.11%)
May 07, 2004	1.598	1.634	1.452	1.504	26,332	-0.12(-7.34%)
May 06, 2004	1.619	1.659	1.598	1.623	9,096	+0.02(+1.50%)
May 05, 2004	1.598	1.652	1.598	1.599	22,502	+0.01(+0.39%)
May 04, 2004	1.482	1.593	1.472	1.593	22,502	+0.06(+3.81%)

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.