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 (%)
Sep 29, 2017	22.19	22.28	21.25	21.34	36,322	-0.99(-4.42%)
Sep 28, 2017	22.32	22.59	22.14	22.32	35,890	+0.04(+0.20%)
Sep 27, 2017	21.96	22.68	21.92	22.28	56,264	+0.45(+2.05%)
Sep 26, 2017	21.61	22.28	21.61	21.83	29,511	+0.04(+0.21%)
Sep 25, 2017	21.88	22.37	21.61	21.79	40,302	-0.09(-0.41%)
Sep 22, 2017	21.70	21.96	21.38	21.88	18,976	+0.18(+0.83%)
Sep 21, 2017	21.20	21.83	21.16	21.70	14,635	+0.18(+0.83%)
Sep 20, 2017	20.89	21.92	20.89	21.52	45,318	+0.54(+2.56%)
Sep 19, 2017	21.16	21.34	20.35	20.98	86,001	-0.31(-1.47%)
Sep 18, 2017	20.62	21.34	20.58	21.29	43,878	+0.36(+1.71%)
Sep 15, 2017	20.98	20.98	20.53	20.93	149,056	+0.04(+0.21%)
Sep 14, 2017	21.02	21.34	20.62	20.89	27,105	+0.04(+0.22%)
Sep 13, 2017	20.49	21.20	20.22	20.84	61,124	+0.36(+1.75%)
Sep 12, 2017	20.13	20.62	20.13	20.49	19,960	+0.27(+1.33%)
Sep 11, 2017	20.44	20.53	19.99	20.22	29,386	-0.18(-0.88%)
Sep 08, 2017	20.84	20.99	20.13	20.40	83,597	-0.45(-2.15%)
Sep 07, 2017	20.98	21.20	20.62	20.84	29,966	-0.18(-0.85%)
Sep 06, 2017	19.95	21.07	19.90	21.02	46,236	+1.17(+5.87%)
Sep 05, 2017	19.59	19.99	19.59	19.86	28,686	+0.45(+2.31%)

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.