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 (%)
May 29, 2020	4.250	4.250	3.834	3.862	63,428	-0.42(-9.91%)
May 28, 2020	4.176	4.361	4.102	4.287	61,460	+0.17(+4.04%)
May 27, 2020	3.880	4.157	3.732	4.120	69,572	+0.32(+8.52%)
May 26, 2020	3.936	3.936	3.612	3.797	104,690	-0.03(-0.72%)
May 22, 2020	4.167	4.167	3.705	3.825	80,530	-0.26(-6.33%)
May 21, 2020	4.157	4.183	3.982	4.084	57,235	-0.03(-0.67%)
May 20, 2020	4.120	4.236	4.019	4.111	94,709	+0.15(+3.73%)
May 19, 2020	4.304	4.378	3.908	3.963	81,706	-0.29(-6.93%)
May 18, 2020	3.687	4.258	3.687	4.258	134,809	+0.78(+22.55%)
May 15, 2020	3.862	3.908	3.443	3.475	150,587	-0.29(-7.82%)
May 14, 2020	3.687	4.221	3.586	3.770	131,295	+0.06(+1.49%)
May 13, 2020	3.705	3.798	3.530	3.715	126,574	+0.03(+0.75%)
May 12, 2020	3.807	3.807	3.678	3.687	122,380	+0.00(+0.00%)
May 11, 2020	3.705	3.917	3.687	3.687	105,342	-0.16(-4.08%)
May 08, 2020	3.687	3.917	3.687	3.844	68,350	+0.14(+3.73%)
May 07, 2020	3.622	3.807	3.586	3.705	89,793	+0.15(+4.15%)
May 06, 2020	3.539	3.576	3.355	3.558	85,716	+0.01(+0.26%)
May 05, 2020	3.742	3.825	3.512	3.549	78,226	-0.05(-1.28%)
May 04, 2020	3.530	3.733	3.530	3.595	68,256	-0.09(-2.50%)

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.