Indicators

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.666	1.687	1.583	1.609	13,045	-0.04(-2.20%)
May 27, 2004	1.630	1.645	1.594	1.645	10,146	+0.04(+2.25%)
May 26, 2004	1.697	1.697	1.578	1.609	58,462	-0.09(-5.18%)
May 25, 2004	1.728	1.748	1.697	1.697	11,595	+0.03(+1.80%)
May 24, 2004	1.656	1.739	1.656	1.667	25,124	+0.01(+0.69%)
May 21, 2004	1.614	1.656	1.614	1.656	13,045	+0.06(+3.90%)
May 20, 2004	1.583	1.594	1.583	1.594	7,247	+0.02(+1.32%)
May 19, 2004	1.563	1.635	1.542	1.573	9,180	+0.03(+2.01%)
May 18, 2004	1.578	1.578	1.542	1.542	2,415	-0.01(-0.67%)
May 17, 2004	1.625	1.655	1.532	1.552	36,720	-0.03(-1.96%)
May 14, 2004	1.604	1.604	1.583	1.583	16,427	-0.04(-2.55%)
May 13, 2004	1.602	1.655	1.602	1.625	7,730	+0.05(+3.09%)
May 12, 2004	1.534	1.594	1.534	1.576	9,663	+0.04(+2.77%)
May 11, 2004	1.532	1.534	1.449	1.534	18,360	+0.03(+1.79%)
May 10, 2004	1.526	1.532	1.480	1.507	26,573	+0.02(+1.11%)
May 07, 2004	1.583	1.620	1.438	1.490	26,573	-0.12(-7.34%)
May 06, 2004	1.604	1.644	1.583	1.608	9,180	+0.02(+1.50%)
May 05, 2004	1.583	1.637	1.583	1.584	22,708	+0.01(+0.39%)
May 04, 2004	1.468	1.578	1.459	1.578	22,708	+0.06(+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.