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 (%)
Feb 27, 2009	6.788	7.252	6.725	6.838	0	-0.15(-2.21%)
Feb 26, 2009	7.026	7.665	6.809	6.993	132,543	+0.09(+1.33%)
Feb 25, 2009	6.625	7.260	6.479	6.901	128,320	+0.17(+2.48%)
Feb 24, 2009	6.604	6.918	6.412	6.734	158,813	+0.05(+0.81%)
Feb 23, 2009	7.055	7.101	6.596	6.679	149,606	-0.24(-3.50%)
Feb 20, 2009	6.688	7.097	6.679	6.922	0	-0.05(-0.78%)
Feb 19, 2009	7.218	7.319	6.684	6.976	134,419	-0.08(-1.07%)
Feb 18, 2009	7.532	7.536	6.776	7.051	123,790	-0.38(-5.12%)
Feb 17, 2009	7.916	8.104	7.206	7.431	115,024	-0.99(-11.71%)
Feb 13, 2009	7.807	8.668	7.778	8.417	110,973	+0.60(+7.64%)
Feb 12, 2009	8.275	8.309	7.143	7.820	133,783	-0.66(-7.83%)
Feb 11, 2009	8.726	8.990	8.104	8.484	61,618	-0.19(-2.21%)
Feb 10, 2009	9.474	9.754	8.563	8.676	110,981	-0.80(-8.42%)
Feb 09, 2009	9.186	9.608	9.186	9.474	27,948	-0.24(-2.45%)
Feb 06, 2009	9.102	9.712	9.102	9.712	54,595	+0.64(+7.04%)
Feb 05, 2009	8.994	9.190	8.618	9.073	59,672	-0.05(-0.60%)
Feb 04, 2009	9.119	9.867	8.822	9.127	136,919	-0.02(-0.18%)
Feb 03, 2009	8.781	9.190	8.580	9.144	93,450	+0.36(+4.14%)

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.