Indicators

Phx Minerals Inc (NY: PHX )

3.180 -0.030 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.46	10.63	10.33	10.46	25,864	-0.17(-1.60%)
May 27, 2010	10.57	10.65	10.16	10.63	35,859	+0.32(+3.15%)
May 26, 2010	10.31	10.62	10.27	10.31	624	+0.10(+0.98%)
May 25, 2010	9.936	10.22	9.899	10.21	22,181	-0.07(-0.73%)
May 24, 2010	10.43	10.50	10.24	10.28	40,857	-0.13(-1.27%)
May 21, 2010	9.363	10.47	9.201	10.42	130,773	+0.88(+9.27%)
May 20, 2010	9.961	9.961	9.459	9.533	57,759	-1.03(-9.71%)
May 19, 2010	10.36	10.69	10.23	10.56	34,101	+0.15(+1.44%)
May 18, 2010	10.06	10.87	10.06	10.41	24,130	-0.03(-0.32%)
May 17, 2010	10.47	10.48	9.882	10.44	44,688	+0.00(+0.04%)
May 14, 2010	10.44	10.96	10.35	10.44	24,359	-0.79(-7.02%)
May 13, 2010	11.21	11.31	11.09	11.23	31,872	-0.02(-0.22%)
May 12, 2010	10.17	11.27	10.17	11.25	41,433	+1.13(+11.20%)
May 11, 2010	10.16	10.35	10.05	10.12	31,262	+0.12(+1.16%)
May 10, 2010	9.604	10.14	9.596	10.00	48,911	+0.83(+9.10%)
May 07, 2010	9.550	9.687	9.118	9.168	56,966	-0.38(-3.96%)
May 06, 2010	9.753	9.977	9.546	9.546	55,403	-0.21(-2.17%)
May 05, 2010	9.919	9.919	9.737	9.757	22,933	-0.20(-1.96%)
May 04, 2010	10.18	10.30	9.882	9.952	48,126	-0.40(-3.89%)

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.