Indicators

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.853	4.924	4.688	4.698	65,709	-0.11(-2.37%)
Jan 28, 2005	4.760	4.853	4.491	4.812	96,631	+0.11(+2.42%)
Jan 27, 2005	4.450	4.760	4.450	4.698	193,263	+0.26(+5.98%)
Jan 26, 2005	4.452	4.452	4.400	4.433	38,652	-0.03(-0.60%)
Jan 25, 2005	4.491	4.491	4.460	4.460	5,797	-0.06(-1.37%)
Jan 24, 2005	4.717	4.750	4.522	4.522	65,709	-0.20(-4.17%)
Jan 21, 2005	4.750	4.760	4.719	4.719	11,595	+0.05(+1.11%)
Jan 20, 2005	4.233	4.729	4.233	4.667	131,419	+0.30(+6.87%)
Jan 19, 2005	4.471	4.471	4.367	4.367	25,124	-0.07(-1.68%)
Jan 18, 2005	4.558	4.558	4.388	4.442	88,901	-0.12(-2.59%)
Jan 14, 2005	4.522	4.560	4.522	4.560	11,595	+0.04(+0.82%)
Jan 13, 2005	4.481	4.522	4.481	4.522	7,730	+0.06(+1.35%)
Jan 12, 2005	4.553	4.584	4.450	4.462	32,854	-0.07(-1.55%)
Jan 11, 2005	4.481	4.533	4.450	4.533	40,585	+0.01(+0.23%)
Jan 10, 2005	4.479	4.522	4.419	4.522	28,989	-0.01(-0.18%)
Jan 07, 2005	4.605	4.605	4.531	4.531	83,103	-0.12(-2.49%)
Jan 06, 2005	4.678	4.678	4.646	4.646	27,056	-0.03(-0.66%)
Jan 05, 2005	4.678	4.678	4.678	4.678	5,797	-0.02(-0.48%)
Jan 04, 2005	4.682	4.700	4.669	4.700	38,652	-0.05(-1.00%)

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.