Indicators

Phx Minerals Inc (NY: PHX )

3.190 +0.010 (+0.31%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	12.81	12.88	12.40	12.45	42,728	-0.29(-2.31%)
Feb 28, 2012	12.71	12.77	12.62	12.74	33,464	-0.03(-0.27%)
Feb 27, 2012	12.85	12.97	12.75	12.78	58,890	-0.19(-1.45%)
Feb 24, 2012	12.93	13.19	12.79	12.97	26,861	+0.04(+0.30%)
Feb 23, 2012	12.50	12.94	12.50	12.93	21,505	+0.39(+3.10%)
Feb 22, 2012	12.72	12.77	12.38	12.54	16,400	-0.17(-1.31%)
Feb 21, 2012	12.49	12.77	12.47	12.70	12,558	+0.18(+1.40%)
Feb 17, 2012	12.78	12.78	12.48	12.53	33,086	-0.24(-1.90%)
Feb 16, 2012	12.38	12.77	12.38	12.77	23,284	+0.39(+3.13%)
Feb 15, 2012	12.67	12.78	12.36	12.38	14,897	-0.20(-1.62%)
Feb 14, 2012	12.57	12.67	12.56	12.59	17,585	-0.11(-0.84%)
Feb 13, 2012	12.49	12.72	12.36	12.70	28,164	+0.40(+3.26%)
Feb 10, 2012	12.63	12.67	12.15	12.30	33,034	-0.53(-4.12%)
Feb 09, 2012	12.78	13.34	12.72	12.82	63,797	+0.04(+0.33%)
Feb 08, 2012	12.62	12.78	12.43	12.78	21,228	+0.26(+2.04%)
Feb 07, 2012	12.68	12.70	12.34	12.53	15,714	-0.25(-1.97%)
Feb 06, 2012	12.78	12.78	12.59	12.78	37,586	-0.13(-0.99%)
Feb 03, 2012	12.83	13.04	12.55	12.90	47,533	+0.38(+2.99%)
Feb 02, 2012	12.43	12.92	12.41	12.53	67,292	+0.12(+0.96%)

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.