Indicators

Phx Minerals Inc (NY: PHX )

3.250 +0.050 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.96	14.03	13.88	13.92	20,180	-0.31(-2.18%)
Jul 28, 2011	14.14	14.31	14.12	14.23	12,503	+0.15(+1.06%)
Jul 27, 2011	14.26	14.27	14.05	14.08	34,861	-0.28(-1.92%)
Jul 26, 2011	14.71	14.71	14.35	14.35	29,007	-0.42(-2.87%)
Jul 25, 2011	14.86	14.97	14.77	14.78	15,179	-0.25(-1.67%)
Jul 22, 2011	15.09	15.14	15.03	15.03	11,113	-0.36(-2.34%)
Jul 21, 2011	15.29	15.39	15.07	15.39	16,814	+0.21(+1.37%)
Jul 20, 2011	15.28	15.28	14.96	15.18	11,688	+0.00(+0.00%)
Jul 19, 2011	14.85	15.18	14.45	15.18	42,441	+0.54(+3.68%)
Jul 18, 2011	14.82	14.82	14.63	14.64	27,261	-0.20(-1.34%)
Jul 15, 2011	14.62	14.96	14.48	14.84	35,756	+0.33(+2.28%)
Jul 14, 2011	14.62	14.69	14.37	14.51	35,869	-0.17(-1.16%)
Jul 13, 2011	14.62	14.79	14.43	14.68	51,934	+0.14(+0.99%)
Jul 12, 2011	14.51	14.68	14.43	14.54	22,319	+0.03(+0.18%)
Jul 11, 2011	14.58	14.75	14.43	14.51	24,703	-0.28(-1.89%)
Jul 08, 2011	14.65	14.87	14.41	14.79	31,096	-0.07(-0.46%)
Jul 07, 2011	14.85	15.03	14.41	14.86	42,787	+0.17(+1.13%)
Jul 06, 2011	14.03	14.69	13.94	14.69	47,508	+0.55(+3.90%)
Jul 05, 2011	13.48	14.31	13.25	14.14	59,020	+0.59(+4.35%)

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.