Indicators

Phx Minerals Inc (NY: PHX )

3.400 -0.060 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.637	9.745	9.428	9.662	42,814	+0.06(+0.65%)
Jan 28, 2010	9.691	9.791	9.416	9.599	64,309	-0.11(-1.16%)
Jan 27, 2010	9.495	9.729	9.420	9.712	49,372	+0.21(+2.20%)
Jan 26, 2010	9.783	9.787	9.461	9.503	26,219	-0.15(-1.60%)
Jan 25, 2010	9.741	9.850	9.620	9.658	35,010	+0.05(+0.56%)
Jan 22, 2010	10.02	10.14	9.599	9.603	41,616	-0.40(-4.01%)
Jan 21, 2010	10.33	10.33	9.912	10.00	69,240	-0.33(-3.15%)
Jan 20, 2010	10.55	10.64	10.18	10.33	53,886	-0.31(-2.94%)
Jan 19, 2010	10.37	10.65	10.29	10.64	49,861	+0.33(+3.24%)
Jan 15, 2010	10.70	10.31	10.31	10.31	130,344	-0.31(-2.95%)
Jan 14, 2010	10.65	10.66	10.43	10.62	70,898	-0.08(-0.70%)
Jan 13, 2010	10.27	10.78	10.27	10.70	32,545	+0.08(+0.75%)
Jan 12, 2010	10.57	10.71	10.44	10.62	23,775	-0.04(-0.39%)
Jan 11, 2010	10.91	10.98	10.64	10.66	28,316	-0.18(-1.62%)
Jan 08, 2010	10.91	10.91	10.77	10.83	15,844	-0.10(-0.92%)
Jan 07, 2010	11.11	11.14	10.85	10.93	16,293	-0.18(-1.65%)
Jan 06, 2010	11.16	11.37	11.03	11.12	47,494	-0.09(-0.82%)
Jan 05, 2010	11.41	11.41	11.15	11.21	43,607	-0.17(-1.47%)

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.