Indicators

Phx Minerals Inc (NY: PHX )

3.180 -0.020 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.795	7.933	7.795	7.924	11,490	+0.11(+1.44%)
Jul 28, 2006	7.728	7.974	7.690	7.812	28,248	+0.07(+0.92%)
Jul 27, 2006	7.958	7.979	7.725	7.741	11,730	-0.18(-2.22%)
Jul 26, 2006	7.703	7.979	7.686	7.916	13,645	+0.21(+2.77%)
Jul 25, 2006	7.832	7.916	7.611	7.703	11,251	-0.12(-1.55%)
Jul 24, 2006	7.728	7.862	7.624	7.824	6,224	+0.02(+0.27%)
Jul 21, 2006	7.791	7.812	7.749	7.803	18,433	-0.01(-0.11%)
Jul 20, 2006	7.736	7.870	7.736	7.812	12,208	+0.00(+0.00%)
Jul 19, 2006	7.632	7.812	7.632	7.812	19,629	-0.10(-1.27%)
Jul 18, 2006	7.895	7.912	7.895	7.912	718	+0.18(+2.32%)
Jul 17, 2006	7.937	8.229	7.682	7.732	14,124	-0.20(-2.58%)
Jul 14, 2006	7.937	7.937	7.933	7.937	5,745	+0.06(+0.80%)
Jul 13, 2006	8.041	8.041	7.752	7.874	19,151	-0.15(-1.87%)
Jul 12, 2006	8.066	8.066	7.941	8.025	23,938	-0.03(-0.36%)
Jul 11, 2006	8.175	8.238	8.054	8.054	25,135	-0.12(-1.48%)
Jul 10, 2006	8.229	8.263	8.054	8.175	22,742	+0.02(+0.20%)
Jul 07, 2006	8.062	8.229	8.062	8.158	10,054	-0.01(-0.10%)
Jul 06, 2006	8.083	8.250	8.083	8.167	15,560	+0.05(+0.57%)
Jul 05, 2006	8.066	8.146	7.937	8.121	14,363	+0.05(+0.62%)

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.