Indicators

Phx Minerals Inc (NY: PHX )

3.300 -0.130 (-3.79%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.410	1.410	1.410	1.410	0	+0.00(+0.00%)
Jan 29, 2004	1.444	1.444	1.410	1.410	12,448	-0.03(-2.35%)
Jan 28, 2004	1.460	1.460	1.444	1.444	5,745	-0.02(-1.43%)
Jan 27, 2004	1.446	1.470	1.446	1.465	16,278	+0.02(+1.26%)
Jan 26, 2004	1.402	1.446	1.394	1.446	22,981	+0.05(+3.55%)
Jan 23, 2004	1.429	1.429	1.380	1.397	62,241	-0.03(-2.16%)
Jan 22, 2004	1.458	1.458	1.428	1.428	10,533	-0.02(-1.37%)
Jan 21, 2004	1.447	1.447	1.447	1.447	0	+0.00(+0.00%)
Jan 20, 2004	1.452	1.457	1.447	1.447	24,896	-0.00(-0.29%)
Jan 16, 2004	1.454	1.462	1.446	1.452	12,448	+0.00(+0.18%)
Jan 15, 2004	1.454	1.462	1.449	1.449	17,236	-0.01(-0.89%)
Jan 14, 2004	1.512	1.512	1.462	1.462	23,938	-0.06(-3.78%)
Jan 13, 2004	1.527	1.531	1.509	1.519	38,302	-0.01(-0.68%)
Jan 12, 2004	1.555	1.566	1.504	1.530	83,307	-0.03(-1.68%)
Jan 09, 2004	1.501	1.556	1.501	1.556	139,803	+0.07(+4.56%)
Jan 08, 2004	1.509	1.509	1.488	1.488	13,405	-0.03(-2.06%)
Jan 07, 2004	1.556	1.556	1.519	1.519	31,599	-0.08(-4.75%)
Jan 06, 2004	1.574	1.595	1.574	1.595	6,702	+0.01(+0.49%)
Jan 05, 2004	1.619	1.624	1.587	1.587	33,514	-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.