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 30, 2015	17.84	18.83	17.74	18.34	112,613	+0.27(+1.50%)
Jan 29, 2015	17.56	18.16	16.64	18.07	118,608	+0.63(+3.62%)
Jan 28, 2015	18.74	18.75	17.29	17.44	94,410	-1.31(-6.96%)
Jan 27, 2015	18.49	19.02	18.40	18.75	104,560	+0.04(+0.23%)
Jan 26, 2015	18.92	19.05	18.44	18.70	78,564	-0.22(-1.16%)
Jan 23, 2015	18.83	19.70	18.54	18.92	50,462	-0.12(-0.64%)
Jan 22, 2015	19.11	19.11	18.19	19.04	101,953	+0.01(+0.05%)
Jan 21, 2015	18.97	19.72	18.57	19.04	53,147	+0.13(+0.70%)
Jan 20, 2015	19.57	19.75	18.40	18.90	78,735	-0.74(-3.75%)
Jan 16, 2015	17.84	19.67	17.84	19.64	113,016	+1.66(+9.21%)
Jan 15, 2015	19.30	19.31	17.81	17.98	66,351	-0.93(-4.91%)
Jan 14, 2015	17.26	19.55	17.26	18.91	83,419	+1.31(+7.47%)
Jan 13, 2015	17.77	18.28	16.98	17.60	89,252	-0.11(-0.59%)
Jan 12, 2015	17.91	17.98	16.63	17.70	118,759	-0.57(-3.12%)
Jan 09, 2015	18.29	18.88	17.49	18.27	189,974	-0.09(-0.48%)
Jan 08, 2015	17.63	18.52	17.42	18.36	77,497	+1.13(+6.56%)
Jan 07, 2015	17.28	17.52	16.71	17.23	82,686	+0.26(+1.55%)
Jan 06, 2015	17.65	17.93	16.48	16.97	142,868	-0.90(-5.05%)
Jan 05, 2015	19.40	19.68	17.84	17.87	154,970	-1.98(-9.97%)

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.