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, 2004	1.409	1.409	1.409	1.409	0	+0.00(+0.00%)
Jan 29, 2004	1.442	1.442	1.409	1.409	12,459	-0.03(-2.35%)
Jan 28, 2004	1.459	1.459	1.442	1.442	5,750	-0.02(-1.43%)
Jan 27, 2004	1.445	1.469	1.445	1.463	16,293	+0.02(+1.26%)
Jan 26, 2004	1.401	1.445	1.393	1.445	23,001	+0.05(+3.55%)
Jan 23, 2004	1.427	1.427	1.378	1.396	62,296	-0.03(-2.16%)
Jan 22, 2004	1.457	1.457	1.426	1.426	10,542	-0.02(-1.37%)
Jan 21, 2004	1.446	1.446	1.446	1.446	0	+0.00(+0.00%)
Jan 20, 2004	1.450	1.456	1.446	1.446	24,918	-0.00(-0.29%)
Jan 16, 2004	1.452	1.461	1.445	1.450	12,459	+0.00(+0.18%)
Jan 15, 2004	1.453	1.461	1.448	1.448	17,251	-0.01(-0.89%)
Jan 14, 2004	1.511	1.511	1.461	1.461	23,960	-0.06(-3.78%)
Jan 13, 2004	1.526	1.530	1.508	1.518	38,336	-0.01(-0.68%)
Jan 12, 2004	1.554	1.565	1.502	1.529	83,381	-0.03(-1.68%)
Jan 09, 2004	1.500	1.555	1.500	1.555	139,928	+0.07(+4.56%)
Jan 08, 2004	1.508	1.508	1.487	1.487	13,417	-0.03(-2.06%)
Jan 07, 2004	1.555	1.555	1.518	1.518	31,627	-0.08(-4.75%)
Jan 06, 2004	1.573	1.594	1.573	1.594	6,708	+0.01(+0.49%)
Jan 05, 2004	1.617	1.622	1.586	1.586	33,544	-0.04(-2.72%)

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.