Indicators

Phx Minerals Inc (NY: PHX )

3.250 -0.020 (-0.61%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.82	10.86	10.69	10.73	27,051	+0.08(+0.74%)
Dec 28, 2007	10.63	10.76	10.52	10.65	23,938	-0.02(-0.20%)
Dec 27, 2007	10.72	10.99	10.51	10.67	46,681	-0.39(-3.55%)
Dec 26, 2007	10.79	11.07	10.67	11.07	6,224	+0.20(+1.88%)
Dec 24, 2007	10.92	11.06	10.76	10.86	12,927	-0.33(-2.91%)
Dec 21, 2007	11.07	11.28	11.06	11.19	11,011	+0.08(+0.71%)
Dec 20, 2007	10.89	11.23	10.89	11.11	11,251	-0.05(-0.45%)
Dec 19, 2007	11.19	11.28	10.88	11.16	27,051	+0.07(+0.64%)
Dec 18, 2007	11.45	11.45	11.05	11.09	13,460	-0.03(-0.26%)
Dec 17, 2007	11.61	11.61	10.36	11.12	20,108	-0.16(-1.44%)
Dec 14, 2007	10.97	11.28	10.91	11.28	12,687	+0.16(+1.43%)
Dec 13, 2007	11.20	11.20	10.97	11.12	12,208	-0.08(-0.67%)
Dec 12, 2007	11.15	11.22	10.40	11.20	16,999	+0.00(+0.00%)
Dec 11, 2007	11.27	11.38	11.11	11.20	57,453	+0.12(+1.09%)
Dec 10, 2007	10.86	11.28	10.86	11.07	28,966	+0.21(+1.96%)
Dec 07, 2007	10.74	10.86	10.61	10.86	26,811	+0.09(+0.81%)
Dec 06, 2007	10.66	10.78	10.66	10.77	4,572	-0.00(-0.02%)
Dec 05, 2007	10.74	10.83	10.74	10.77	4,548	+0.04(+0.33%)
Dec 04, 2007	10.90	10.97	10.57	10.74	16,278	-0.39(-3.53%)

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.