Indicators

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.560	8.685	7.976	8.598	67,412	-0.09(-1.01%)
May 28, 2009	8.097	8.723	7.780	8.685	45,160	+0.69(+8.67%)
May 27, 2009	8.305	8.326	7.988	7.992	29,025	-0.36(-4.35%)
May 26, 2009	7.700	8.393	7.700	8.355	59,112	+0.55(+7.00%)
May 22, 2009	8.147	8.264	7.775	7.809	53,508	-0.27(-3.36%)
May 21, 2009	7.821	8.109	7.663	8.080	75,002	-0.12(-1.48%)
May 20, 2009	8.034	8.556	8.034	8.201	70,874	+0.26(+3.26%)
May 19, 2009	8.472	8.472	7.913	7.942	41,333	-0.54(-6.39%)
May 18, 2009	8.322	8.510	8.063	8.485	61,642	+0.33(+3.99%)
May 15, 2009	8.222	8.326	7.942	8.159	84,603	-0.02(-0.26%)
May 14, 2009	7.671	8.234	7.671	8.180	75,113	+0.55(+7.16%)
May 13, 2009	7.613	7.763	7.588	7.633	43,612	-0.20(-2.56%)
May 12, 2009	8.038	8.182	7.817	7.834	70,805	-0.15(-1.83%)
May 11, 2009	8.097	8.297	7.642	7.980	105,772	-0.39(-4.64%)
May 08, 2009	7.525	8.368	7.525	8.368	50,419	+0.69(+9.03%)
May 07, 2009	7.934	7.951	7.567	7.675	50,961	-0.22(-2.75%)
May 06, 2009	7.717	7.892	7.450	7.892	53,335	+0.32(+4.24%)
May 05, 2009	7.642	7.646	7.316	7.571	90,699	-0.15(-1.89%)
May 04, 2009	7.550	7.717	7.500	7.717	50,273	+0.61(+8.64%)

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.