Indicators

Phx Minerals Inc (NY: PHX )

3.300 +0.050 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.471	6.190	5.351	6.135	150,453	+0.61(+11.02%)
Feb 27, 2020	5.378	5.664	5.231	5.526	211,744	-0.02(-0.33%)
Feb 26, 2020	5.415	5.563	5.351	5.545	127,053	+0.10(+1.86%)
Feb 25, 2020	5.535	5.535	5.295	5.443	143,761	-0.09(-1.67%)
Feb 24, 2020	5.609	5.757	5.498	5.535	69,420	-0.25(-4.31%)
Feb 21, 2020	6.153	6.153	5.757	5.784	80,104	-0.35(-5.71%)
Feb 20, 2020	5.997	6.172	5.807	6.135	58,942	+0.14(+2.31%)
Feb 19, 2020	6.209	6.356	5.978	5.997	115,505	-0.16(-2.55%)
Feb 18, 2020	6.043	6.218	5.791	6.153	75,143	+0.11(+1.82%)
Feb 14, 2020	6.328	6.328	5.984	6.043	81,130	-0.21(-3.37%)
Feb 13, 2020	6.346	6.346	6.190	6.254	315,395	-0.06(-0.87%)
Feb 12, 2020	6.419	6.493	6.282	6.309	145,642	-0.11(-1.71%)
Feb 11, 2020	6.419	6.502	6.337	6.419	59,727	+0.06(+0.86%)
Feb 10, 2020	6.465	6.529	6.236	6.364	158,119	-0.07(-1.14%)
Feb 07, 2020	6.438	6.511	6.328	6.438	211,548	-0.11(-1.68%)
Feb 06, 2020	6.630	6.844	6.410	6.548	123,836	-0.02(-0.28%)
Feb 05, 2020	6.520	6.676	6.484	6.566	216,336	+0.05(+0.70%)
Feb 04, 2020	6.676	6.887	6.465	6.520	54,573	-0.11(-1.66%)

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.