Indicators

Phx Minerals Inc (NY: PHX )

3.200 -0.110 (-3.32%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.728	7.728	7.080	7.152	63,895	-0.35(-4.68%)
Mar 30, 2009	7.043	7.578	6.930	7.502	67,148	-0.54(-6.70%)
Mar 26, 2009	7.273	8.041	7.273	8.041	108,381	+0.73(+10.00%)
Mar 25, 2009	7.114	7.707	6.880	7.310	61,855	-0.13(-1.80%)
Mar 24, 2009	7.853	7.933	7.440	7.444	57,331	-0.49(-6.21%)
Mar 23, 2009	7.298	7.937	7.298	7.937	75,853	+1.23(+18.31%)
Mar 20, 2009	7.294	7.519	6.692	6.709	84,552	-0.47(-6.57%)
Mar 19, 2009	7.523	7.523	6.826	7.181	45,440	-0.21(-2.88%)
Mar 18, 2009	6.926	7.511	6.684	7.394	88,332	+0.56(+8.26%)
Mar 17, 2009	6.049	6.830	5.765	6.830	89,290	+0.78(+12.84%)
Mar 16, 2009	6.550	6.600	5.999	6.053	84,193	-0.43(-6.58%)
Mar 13, 2009	6.934	7.185	6.479	6.479	0	-0.38(-5.54%)
Mar 12, 2009	5.932	6.997	5.827	6.859	79,498	+0.91(+15.23%)
Mar 11, 2009	6.291	6.621	5.953	5.953	34,199	-0.30(-4.81%)
Mar 10, 2009	5.715	6.454	5.715	6.253	96,593	+0.75(+13.58%)
Mar 09, 2009	5.815	5.953	5.493	5.506	91,999	-0.28(-4.77%)
Mar 06, 2009	5.911	6.116	5.539	5.781	0	-0.15(-2.60%)
Mar 05, 2009	5.965	6.433	5.664	5.936	151,967	-0.25(-3.99%)
Mar 04, 2009	6.149	6.395	5.911	6.182	128,897	+0.46(+8.03%)

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.