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 (%)
May 29, 2020	4.211	4.211	3.799	3.827	64,008	-0.42(-9.91%)
May 28, 2020	4.138	4.321	4.065	4.248	62,022	+0.16(+4.04%)
May 27, 2020	3.845	4.120	3.699	4.083	70,208	+0.32(+8.52%)
May 26, 2020	3.900	3.900	3.580	3.763	105,648	-0.03(-0.72%)
May 22, 2020	4.129	4.129	3.671	3.790	81,267	-0.26(-6.33%)
May 21, 2020	4.120	4.145	3.946	4.047	57,758	-0.03(-0.67%)
May 20, 2020	4.083	4.198	3.982	4.074	95,576	+0.15(+3.73%)
May 19, 2020	4.265	4.339	3.873	3.928	82,453	-0.29(-6.93%)
May 18, 2020	3.653	4.220	3.653	4.220	136,042	+0.78(+22.55%)
May 15, 2020	3.827	3.873	3.411	3.443	151,964	-0.29(-7.82%)
May 14, 2020	3.653	4.183	3.553	3.736	132,495	+0.05(+1.49%)
May 13, 2020	3.672	3.763	3.498	3.681	127,732	+0.03(+0.75%)
May 12, 2020	3.772	3.772	3.644	3.653	123,499	+0.00(+0.00%)
May 11, 2020	3.672	3.882	3.653	3.653	106,306	-0.16(-4.08%)
May 08, 2020	3.653	3.882	3.653	3.809	68,975	+0.14(+3.73%)
May 07, 2020	3.590	3.772	3.553	3.672	90,614	+0.15(+4.15%)
May 06, 2020	3.507	3.544	3.325	3.526	86,500	+0.01(+0.26%)
May 05, 2020	3.708	3.790	3.480	3.516	78,941	-0.05(-1.28%)
May 04, 2020	3.498	3.699	3.498	3.562	68,881	-0.09(-2.50%)

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.