Indicators

Phx Minerals Inc (NY: PHX )

3.190 +0.010 (+0.31%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.88	11.92	11.53	11.77	25,076	-0.18(-1.50%)
Apr 27, 2012	11.72	11.98	11.70	11.94	13,560	+0.31(+2.64%)
Apr 26, 2012	11.35	11.64	11.35	11.64	11,694	+0.29(+2.56%)
Apr 25, 2012	11.24	11.35	11.18	11.35	15,585	+0.30(+2.71%)
Apr 24, 2012	10.78	11.07	10.78	11.05	11,438	+0.28(+2.62%)
Apr 23, 2012	10.48	10.88	10.48	10.77	37,405	+0.07(+0.68%)
Apr 20, 2012	10.77	11.03	10.63	10.69	40,262	+0.38(+3.64%)
Apr 19, 2012	11.14	11.14	10.32	10.32	34,117	-0.85(-7.61%)
Apr 18, 2012	11.32	11.37	10.97	11.17	22,325	-0.26(-2.28%)
Apr 17, 2012	11.19	11.55	11.17	11.43	16,843	+0.30(+2.73%)
Apr 16, 2012	11.08	11.35	11.01	11.12	16,468	+0.13(+1.20%)
Apr 13, 2012	11.11	11.15	10.83	10.99	31,771	-0.22(-1.94%)
Apr 12, 2012	11.01	11.23	11.01	11.21	17,051	+0.15(+1.39%)
Apr 11, 2012	10.93	11.06	10.79	11.06	40,206	+0.28(+2.62%)
Apr 10, 2012	11.84	11.84	10.68	10.77	46,884	-1.04(-8.78%)
Apr 09, 2012	11.88	12.13	11.81	11.81	25,247	-0.34(-2.78%)
Apr 05, 2012	12.04	12.41	12.04	12.15	15,550	+0.05(+0.42%)
Apr 04, 2012	12.40	12.47	12.00	12.10	31,743	-0.38(-3.01%)
Apr 03, 2012	12.99	12.99	12.47	12.47	14,581	-0.58(-4.45%)

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.