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 (%)
Jul 31, 2017	19.93	19.93	19.35	19.49	18,344	-0.58(-2.87%)
Jul 28, 2017	19.75	20.06	19.58	20.06	35,058	+0.40(+2.03%)
Jul 27, 2017	19.22	19.80	19.22	19.66	47,880	+0.18(+0.91%)
Jul 26, 2017	20.02	20.06	19.44	19.49	18,207	-0.49(-2.44%)
Jul 25, 2017	19.58	20.37	19.58	19.97	63,786	+0.71(+3.68%)
Jul 24, 2017	19.18	19.44	18.96	19.27	50,541	+0.00(+0.00%)
Jul 21, 2017	20.51	20.51	18.87	19.27	63,038	-0.89(-4.40%)
Jul 20, 2017		20.29	19.80	20.15	35,726	-0.04(-0.22%)
Jul 19, 2017	19.75	20.73	19.75	20.20	29,610	+0.35(+1.79%)
Jul 18, 2017	19.97	20.44	19.66	19.84	28,102	-0.22(-1.10%)
Jul 17, 2017	20.37	20.37	19.80	20.06	29,999	-0.31(-1.52%)
Jul 14, 2017	20.55	20.86	20.33	20.37	18,963	-0.22(-1.08%)
Jul 13, 2017	21.26	21.26	20.37	20.59	19,494	-0.80(-3.73%)
Jul 12, 2017	21.39	21.70	21.13	21.39	29,246	+0.40(+1.90%)
Jul 11, 2017	20.24	21.17	19.97	20.99	29,714	+0.84(+4.18%)
Jul 10, 2017	20.15	20.82	20.11	20.15	29,003	-0.18(-0.87%)
Jul 07, 2017	19.97	20.33	19.66	20.33	12,332	+0.40(+2.00%)
Jul 06, 2017	20.02	20.31	19.62	19.93	26,188	-0.22(-1.10%)
Jul 05, 2017	20.82	20.82	19.89	20.15	18,166	-0.80(-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.