Indicators

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2004	1.680	1.701	1.596	1.622	12,938	-0.04(-2.20%)
May 27, 2004	1.643	1.659	1.607	1.659	10,063	+0.04(+2.25%)
May 26, 2004	1.711	1.711	1.591	1.622	57,983	-0.09(-5.18%)
May 25, 2004	1.742	1.762	1.711	1.711	11,500	+0.03(+1.80%)
May 24, 2004	1.669	1.753	1.669	1.681	24,918	+0.01(+0.69%)
May 21, 2004	1.628	1.669	1.628	1.669	12,938	+0.06(+3.90%)
May 20, 2004	1.596	1.607	1.596	1.607	7,188	+0.02(+1.32%)
May 19, 2004	1.576	1.649	1.555	1.586	9,104	+0.03(+2.01%)
May 18, 2004	1.591	1.591	1.555	1.555	2,396	-0.01(-0.67%)
May 17, 2004	1.638	1.668	1.544	1.565	36,419	-0.03(-1.96%)
May 14, 2004	1.617	1.617	1.596	1.596	16,293	-0.04(-2.55%)
May 13, 2004	1.615	1.668	1.615	1.638	7,667	+0.05(+3.09%)
May 12, 2004	1.546	1.607	1.546	1.589	9,584	+0.04(+2.77%)
May 11, 2004	1.544	1.546	1.461	1.546	18,209	+0.03(+1.79%)
May 10, 2004	1.539	1.544	1.492	1.519	26,356	+0.02(+1.11%)
May 07, 2004	1.596	1.633	1.450	1.502	26,356	-0.12(-7.34%)
May 06, 2004	1.617	1.658	1.596	1.621	9,104	+0.02(+1.50%)
May 05, 2004	1.596	1.651	1.596	1.597	22,522	+0.01(+0.39%)
May 04, 2004	1.481	1.591	1.471	1.591	22,522	+0.06(+3.81%)

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.