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 (%)
Feb 26, 2010	11.47	11.58	11.28	11.38	72,903	-0.09(-0.80%)
Feb 25, 2010	11.22	11.48	11.18	11.47	61,808	+0.02(+0.18%)
Feb 24, 2010	11.51	11.79	11.37	11.45	56,849	+0.02(+0.18%)
Feb 23, 2010	11.36	11.47	11.02	11.43	100,320	+0.05(+0.44%)
Feb 22, 2010	11.32	11.50	11.31	11.38	73,042	+0.05(+0.41%)
Feb 19, 2010	11.40	11.45	11.14	11.33	37,435	-0.15(-1.28%)
Feb 18, 2010	11.08	11.48	10.99	11.48	89,382	+0.33(+2.97%)
Feb 17, 2010	10.68	11.16	10.68	11.14	106,825	+0.54(+5.12%)
Feb 16, 2010	10.11	10.67	10.11	10.60	68,331	+0.58(+5.84%)
Feb 12, 2010	9.629	10.02	10.02	10.02	111,076	+0.20(+2.09%)
Feb 11, 2010	9.069	9.821	9.069	9.812	55,749	+0.77(+8.50%)
Feb 10, 2010	8.847	9.065	8.772	9.044	61,985	+0.17(+1.93%)
Feb 09, 2010	8.873	8.949	8.501	8.873	94,278	+0.20(+2.31%)
Feb 08, 2010	8.731	8.977	8.672	8.672	23,316	-0.06(-0.72%)
Feb 05, 2010	9.207	9.261	8.497	8.735	71,919	-0.50(-5.38%)
Feb 04, 2010	9.416	9.470	9.190	9.232	63,139	-0.28(-2.90%)
Feb 03, 2010	9.641	9.654	9.466	9.508	28,482	-0.16(-1.68%)
Feb 02, 2010	9.662	9.942	9.553	9.670	37,598	-0.01(-0.13%)

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.