Indicators

Phx Minerals Inc (NY: PHX )

3.180 -0.020 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.788	7.926	7.788	7.917	11,500	+0.11(+1.44%)
Jul 28, 2006	7.721	7.967	7.684	7.805	28,273	+0.07(+0.92%)
Jul 27, 2006	7.951	7.972	7.718	7.734	11,740	-0.18(-2.22%)
Jul 26, 2006	7.696	7.972	7.679	7.909	13,657	+0.21(+2.77%)
Jul 25, 2006	7.825	7.909	7.604	7.696	11,261	-0.12(-1.55%)
Jul 24, 2006	7.721	7.855	7.617	7.817	6,229	+0.02(+0.27%)
Jul 21, 2006	7.784	7.805	7.742	7.796	18,449	-0.01(-0.11%)
Jul 20, 2006	7.729	7.863	7.729	7.805	12,219	+0.00(+0.00%)
Jul 19, 2006	7.625	7.805	7.625	7.805	19,647	-0.10(-1.27%)
Jul 18, 2006	7.888	7.905	7.888	7.905	718	+0.18(+2.32%)
Jul 17, 2006	7.930	8.222	7.675	7.725	14,136	-0.20(-2.58%)
Jul 14, 2006	7.930	7.930	7.926	7.930	5,750	+0.06(+0.80%)
Jul 13, 2006	8.034	8.034	7.745	7.867	19,168	-0.15(-1.87%)
Jul 12, 2006	8.059	8.059	7.934	8.017	23,960	-0.03(-0.36%)
Jul 11, 2006	8.168	8.230	8.047	8.047	25,158	-0.12(-1.48%)
Jul 10, 2006	8.222	8.255	8.047	8.168	22,762	+0.02(+0.20%)
Jul 07, 2006	8.055	8.222	8.055	8.151	10,063	-0.01(-0.10%)
Jul 06, 2006	8.076	8.243	8.076	8.159	15,574	+0.05(+0.57%)
Jul 05, 2006	8.059	8.138	7.930	8.113	14,376	+0.05(+0.62%)

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.