Indicators

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.803	4.873	4.639	4.649	66,401	-0.11(-2.37%)
Jan 28, 2005	4.711	4.803	4.444	4.762	97,649	+0.11(+2.42%)
Jan 27, 2005	4.404	4.711	4.404	4.649	195,299	+0.26(+5.98%)
Jan 26, 2005	4.406	4.406	4.354	4.387	39,059	-0.03(-0.60%)
Jan 25, 2005	4.444	4.444	4.414	4.414	5,858	-0.06(-1.37%)
Jan 24, 2005	4.668	4.700	4.475	4.475	66,401	-0.19(-4.17%)
Jan 21, 2005	4.700	4.711	4.670	4.670	11,717	+0.05(+1.11%)
Jan 20, 2005	4.188	4.680	4.188	4.619	132,803	+0.30(+6.87%)
Jan 19, 2005	4.424	4.424	4.322	4.322	25,388	-0.07(-1.68%)
Jan 18, 2005	4.510	4.510	4.342	4.395	89,837	-0.12(-2.59%)
Jan 14, 2005	4.475	4.512	4.475	4.512	11,717	+0.04(+0.82%)
Jan 13, 2005	4.434	4.475	4.434	4.475	7,811	+0.06(+1.35%)
Jan 12, 2005	4.506	4.537	4.404	4.416	33,200	-0.07(-1.55%)
Jan 11, 2005	4.434	4.485	4.404	4.485	41,012	+0.01(+0.23%)
Jan 10, 2005	4.432	4.475	4.373	4.475	29,294	-0.01(-0.18%)
Jan 07, 2005	4.557	4.557	4.483	4.483	83,978	-0.11(-2.49%)
Jan 06, 2005	4.629	4.629	4.598	4.598	27,341	-0.03(-0.66%)
Jan 05, 2005	4.629	4.629	4.629	4.629	5,858	-0.02(-0.48%)
Jan 04, 2005	4.633	4.651	4.621	4.651	39,059	-0.05(-1.00%)

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.