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 (%)
Dec 29, 2017		18.44	18.44	18.44	0	-0.63(-3.29%)
Dec 28, 2017	18.81	19.34	18.81	19.07	31,988	-0.13(-0.70%)
Dec 27, 2017	19.34	19.48	19.21	19.21	17,027	-0.22(-1.15%)
Dec 26, 2017	19.21	19.56	19.21	19.43	16,349	+0.22(+1.17%)
Dec 22, 2017	19.43	19.65	18.99	19.21	16,570	-0.49(-2.51%)
Dec 21, 2017	19.25	19.92	18.98	19.70	12,248	+0.31(+1.62%)
Dec 20, 2017	18.85	19.56	18.31	19.39	19,184	+0.72(+3.85%)
Dec 19, 2017	19.21	19.25	18.58	18.67	19,975	-0.58(-3.03%)
Dec 18, 2017	18.94	19.47	18.94	19.25	20,085	+0.58(+3.12%)
Dec 15, 2017	18.44	19.12	18.08	18.67	66,106	+0.40(+2.21%)
Dec 14, 2017	18.58	18.67	18.22	18.26	45,771	-0.31(-1.69%)
Dec 13, 2017	18.76	19.47	18.35	18.58	49,989	-0.27(-1.43%)
Dec 12, 2017	18.76	19.34	18.61	18.85	28,036	+0.22(+1.21%)
Dec 11, 2017	18.17	18.85	18.17	18.62	38,722	+0.40(+2.22%)
Dec 08, 2017	18.44	18.62	18.22	18.22	26,817	+0.00(+0.00%)
Dec 07, 2017	18.22	18.49	18.12		33,865	+0.00(+0.00%)
Dec 06, 2017	18.40	18.44	18.31	18.35	31,966	-0.04(-0.24%)
Dec 05, 2017	19.03	19.03	18.22	18.40	28,504	-0.54(-2.84%)
Dec 04, 2017	19.52	19.52	18.85	18.94	16,250	-0.49(-2.54%)

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.