Indicators

Phx Minerals Inc (NY: PHX )

3.270 +0.060 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.782	7.245	6.719	6.832	0	-0.15(-2.21%)
Feb 26, 2009	7.020	7.659	6.803	6.987	132,660	+0.09(+1.33%)
Feb 25, 2009	6.619	7.254	6.473	6.895	128,434	+0.17(+2.48%)
Feb 24, 2009	6.598	6.911	6.406	6.728	158,954	+0.05(+0.81%)
Feb 23, 2009	7.049	7.095	6.590	6.674	149,739	-0.24(-3.50%)
Feb 20, 2009	6.682	7.091	6.674	6.916	0	-0.05(-0.78%)
Feb 19, 2009	7.212	7.312	6.678	6.970	134,539	-0.08(-1.07%)
Feb 18, 2009	7.525	7.529	6.770	7.045	123,901	-0.38(-5.12%)
Feb 17, 2009	7.909	8.097	7.199	7.425	115,126	-0.98(-11.71%)
Feb 13, 2009	7.800	8.660	7.771	8.410	111,072	+0.60(+7.64%)
Feb 12, 2009	8.268	8.301	7.137	7.813	133,902	-0.66(-7.83%)
Feb 11, 2009	8.719	8.982	8.097	8.477	61,673	-0.19(-2.21%)
Feb 10, 2009	9.466	9.745	8.556	8.669	111,079	-0.80(-8.42%)
Feb 09, 2009	9.178	9.599	9.178	9.466	27,973	-0.24(-2.45%)
Feb 06, 2009	9.094	9.704	9.094	9.704	54,643	+0.64(+7.04%)
Feb 05, 2009	8.986	9.182	8.610	9.065	59,725	-0.05(-0.59%)
Feb 04, 2009	9.111	9.858	8.815	9.119	137,040	-0.02(-0.18%)
Feb 03, 2009	8.773	9.182	8.573	9.136	93,533	+0.36(+4.14%)

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.