Indicators

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.89	11.93	11.54	11.78	25,054	-0.18(-1.50%)
Apr 27, 2012	11.73	11.99	11.71	11.96	13,548	+0.31(+2.64%)
Apr 26, 2012	11.36	11.65	11.36	11.65	11,683	+0.29(+2.56%)
Apr 25, 2012	11.25	11.36	11.19	11.36	15,572	+0.30(+2.71%)
Apr 24, 2012	10.79	11.08	10.79	11.06	11,428	+0.28(+2.62%)
Apr 23, 2012	10.48	10.89	10.48	10.78	37,372	+0.07(+0.68%)
Apr 20, 2012	10.78	11.04	10.64	10.70	40,226	+0.38(+3.64%)
Apr 19, 2012	11.15	11.15	10.33	10.33	34,087	-0.85(-7.61%)
Apr 18, 2012	11.33	11.38	10.98	11.18	22,305	-0.26(-2.28%)
Apr 17, 2012	11.20	11.56	11.18	11.44	16,828	+0.30(+2.72%)
Apr 16, 2012	11.09	11.36	11.02	11.13	16,454	+0.13(+1.20%)
Apr 13, 2012	11.12	11.16	10.84	11.00	31,743	-0.22(-1.94%)
Apr 12, 2012	11.01	11.24	11.01	11.22	17,036	+0.15(+1.39%)
Apr 11, 2012	10.94	11.07	10.80	11.07	40,170	+0.28(+2.62%)
Apr 10, 2012	11.85	11.85	10.69	10.78	46,842	-1.04(-8.78%)
Apr 09, 2012	11.89	12.14	11.82	11.82	25,225	-0.34(-2.78%)
Apr 05, 2012	12.05	12.42	12.05	12.16	15,537	+0.05(+0.42%)
Apr 04, 2012	12.41	12.48	12.01	12.11	31,715	-0.38(-3.01%)
Apr 03, 2012	13.00	13.00	12.49	12.49	14,568	-0.58(-4.45%)

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.