Indicators

Phx Minerals Inc (NY: PHX )

3.260 -0.010 (-0.31%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.502	8.694	8.443	8.673	39,294	+0.15(+1.76%)
Nov 27, 2009	8.468	8.585	8.468	8.522	36,036	-0.38(-4.27%)
Nov 25, 2009	9.274	9.274	8.849	8.902	51,212	-0.33(-3.53%)
Nov 24, 2009	9.236	9.261	9.123	9.228	27,554	-0.03(-0.27%)
Nov 23, 2009	9.115	9.386	9.067	9.253	82,444	+0.22(+2.45%)
Nov 20, 2009	8.694	9.032	8.669	9.032	66,183	+0.19(+2.17%)
Nov 19, 2009	8.585	8.848	8.573	8.840	62,006	+0.15(+1.68%)
Nov 18, 2009	8.723	8.752	8.556	8.694	62,680	-0.01(-0.14%)
Nov 17, 2009	8.568	8.757	8.568	8.706	49,636	+0.07(+0.77%)
Nov 16, 2009	8.543	8.744	8.539	8.639	81,766	+0.21(+2.53%)
Nov 13, 2009	8.343	8.723	8.305	8.426	83,750	+0.08(+0.95%)
Nov 12, 2009	8.406	8.418	8.326	8.347	62,883	-0.11(-1.33%)
Nov 11, 2009	8.485	8.535	8.337	8.460	105,226	+0.04(+0.50%)
Nov 10, 2009	8.372	8.527	8.372	8.418	24,739	-0.06(-0.69%)
Nov 09, 2009	8.426	8.677	8.372	8.477	35,583	+0.13(+1.55%)
Nov 06, 2009	8.456	8.493	8.225	8.347	15,538	-0.20(-2.39%)
Nov 05, 2009	8.314	8.552	8.164	8.552	67,575	+0.37(+4.54%)
Nov 04, 2009	8.493	8.560	8.180	8.180	46,111	-0.28(-3.31%)
Nov 03, 2009	8.214	8.460	8.184	8.460	80,544	+0.19(+2.27%)

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.