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, 2016	14.11	14.64	14.11	14.52	27,537	+0.28(+1.93%)
Jul 28, 2016	14.24	14.45	14.02	14.24	14,663	-0.10(-0.68%)
Jul 27, 2016	14.49	14.87	14.17	14.34	26,044	-0.15(-1.04%)
Jul 26, 2016	14.18	14.59	14.18	14.49	17,291	+0.25(+1.74%)
Jul 25, 2016	14.14	14.35	13.91	14.24	29,938	+0.01(+0.06%)
Jul 22, 2016	14.18	14.25	14.03	14.24	23,994	+0.16(+1.14%)
Jul 21, 2016	14.83	15.15	13.99	14.08	22,444	-0.67(-4.52%)
Jul 20, 2016	14.32	14.87	14.08	14.74	29,048	+0.34(+2.34%)
Jul 19, 2016	14.54	14.55	14.29	14.40	18,812	-0.12(-0.85%)
Jul 18, 2016	14.93	14.93	14.36	14.53	18,475	-0.44(-2.96%)
Jul 15, 2016	15.07	15.07	14.76	14.97	19,337	+0.05(+0.36%)
Jul 14, 2016	15.31	15.37	14.83	14.92	19,692	-0.43(-2.78%)
Jul 13, 2016	15.03	15.41	14.79	15.34	37,295	+0.30(+2.01%)
Jul 12, 2016	14.47	15.35	14.43	15.04	54,103	+0.58(+3.99%)
Jul 11, 2016	14.54	14.57	14.33	14.47	26,761	-0.02(-0.12%)
Jul 08, 2016	14.39	14.51	14.04	14.48	33,013	+0.28(+2.00%)
Jul 07, 2016	14.57	14.59	13.71	14.20	38,278	-0.27(-1.84%)
Jul 06, 2016	14.33	14.66	14.32	14.47	13,671	+0.08(+0.56%)
Jul 05, 2016	14.45	14.61	14.30	14.39	24,499	-0.36(-2.41%)

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.