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 (%)
Jul 31, 2017	20.13	20.13	19.55	19.68	18,162	-0.58(-2.87%)
Jul 28, 2017	19.95	20.27	19.77	20.27	34,709	+0.40(+2.03%)
Jul 27, 2017	19.41	20.00	19.41	19.86	47,404	+0.18(+0.91%)
Jul 26, 2017	20.22	20.27	19.64	19.68	18,026	-0.49(-2.44%)
Jul 25, 2017	19.77	20.58	19.77	20.18	63,151	+0.72(+3.68%)
Jul 24, 2017	19.37	19.64	19.15	19.46	50,039	+0.00(+0.00%)
Jul 21, 2017	20.71	20.71	19.06	19.46	62,411	-0.89(-4.40%)
Jul 20, 2017		20.50	20.00	20.35	35,371	-0.04(-0.22%)
Jul 19, 2017	19.95	20.94	19.95	20.40	29,315	+0.36(+1.79%)
Jul 18, 2017	20.18	20.65	19.86	20.04	27,822	-0.22(-1.10%)
Jul 17, 2017	20.58	20.58	20.00	20.27	29,701	-0.31(-1.52%)
Jul 14, 2017	20.76	21.07	20.53	20.58	18,774	-0.22(-1.08%)
Jul 13, 2017	21.47	21.47	20.58	20.80	19,300	-0.81(-3.73%)
Jul 12, 2017	21.61	21.92	21.34	21.61	28,956	+0.40(+1.90%)
Jul 11, 2017	20.44	21.38	20.18	21.20	29,418	+0.85(+4.18%)
Jul 10, 2017	20.35	21.03	20.31	20.35	28,714	-0.18(-0.87%)
Jul 07, 2017	20.18	20.53	19.86	20.53	12,209	+0.40(+2.00%)
Jul 06, 2017	20.22	20.51	19.82	20.13	25,928	-0.22(-1.10%)
Jul 05, 2017	21.03	21.03	20.09	20.35	17,985	-0.81(-3.81%)

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.