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 (%)
Feb 28, 2005	5.833	5.833	5.760	5.760	88,173	-0.06(-0.97%)
Feb 25, 2005	5.739	5.841	5.739	5.816	76,672	-0.03(-0.43%)
Feb 24, 2005	5.332	5.843	5.238	5.841	682,389	+0.46(+8.53%)
Feb 23, 2005	5.269	5.384	5.269	5.382	172,514	+0.12(+2.26%)
Feb 22, 2005	4.998	5.267	4.998	5.263	254,937	+0.28(+5.61%)
Feb 18, 2005	4.883	4.996	4.810	4.983	199,349	+0.17(+3.51%)
Feb 17, 2005	4.685	4.854	4.685	4.814	113,092	+0.08(+1.63%)
Feb 16, 2005	4.601	4.737	4.601	4.737	111,175	+0.06(+1.34%)
Feb 15, 2005	4.631	4.685	4.601	4.674	174,430	+0.04(+0.95%)
Feb 14, 2005	4.883	4.883	4.583	4.631	578,880	+0.01(+0.18%)
Feb 11, 2005	4.633	4.737	4.601	4.622	465,788	+0.04(+0.91%)
Feb 10, 2005	4.578	4.858	4.574	4.580	682,389	-0.02(-0.41%)
Feb 09, 2005	4.580	4.635	4.580	4.599	484,956	-0.17(-3.54%)
Feb 08, 2005	4.747	4.820	4.737	4.768	331,610	-0.02(-0.44%)
Feb 07, 2005	4.747	4.831	4.628	4.789	134,177	-0.07(-1.38%)
Feb 04, 2005	4.858	4.858	4.856	4.856	5,750	-0.04(-0.85%)
Feb 03, 2005	4.914	4.914	4.877	4.898	15,334	+0.01(+0.30%)
Feb 02, 2005	4.977	4.977	4.883	4.883	34,502	-0.05(-0.97%)

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.