Indicators

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.215	4.215	3.803	3.830	63,951	-0.42(-9.91%)
May 28, 2020	4.142	4.325	4.069	4.252	61,967	+0.16(+4.04%)
May 27, 2020	3.849	4.123	3.702	4.087	70,146	+0.32(+8.52%)
May 26, 2020	3.904	3.904	3.583	3.766	105,554	-0.03(-0.72%)
May 22, 2020	4.133	4.133	3.674	3.794	81,194	-0.26(-6.33%)
May 21, 2020	4.123	4.149	3.949	4.050	57,707	-0.03(-0.67%)
May 20, 2020	4.087	4.201	3.986	4.078	95,491	+0.15(+3.73%)
May 19, 2020	4.269	4.342	3.876	3.931	82,380	-0.29(-6.93%)
May 18, 2020	3.657	4.224	3.657	4.224	135,921	+0.78(+22.55%)
May 15, 2020	3.830	3.876	3.414	3.446	151,829	-0.29(-7.82%)
May 14, 2020	3.657	4.187	3.556	3.739	132,378	+0.05(+1.49%)
May 13, 2020	3.675	3.766	3.501	3.684	127,618	+0.03(+0.75%)
May 12, 2020	3.776	3.776	3.648	3.657	123,389	+0.00(+0.00%)
May 11, 2020	3.675	3.885	3.657	3.657	106,211	-0.16(-4.08%)
May 08, 2020	3.657	3.885	3.657	3.812	68,913	+0.14(+3.73%)
May 07, 2020	3.593	3.776	3.556	3.675	90,534	+0.15(+4.15%)
May 06, 2020	3.510	3.547	3.328	3.529	86,423	+0.01(+0.26%)
May 05, 2020	3.712	3.794	3.483	3.520	78,871	-0.05(-1.28%)
May 04, 2020	3.501	3.702	3.501	3.565	68,819	-0.09(-2.50%)

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.