Indicators

Phx Minerals Inc (NY: PHX )

3.250 +0.050 (+1.56%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.603	1.606	1.525	1.525	33,514	-0.10(-6.11%)
Apr 29, 2004	1.723	1.723	1.624	1.624	91,925	-0.15(-8.53%)
Apr 28, 2004	1.864	1.864	1.766	1.775	28,726	-0.10(-5.29%)
Apr 27, 2004	1.880	1.895	1.869	1.875	27,769	+0.03(+1.41%)
Apr 26, 2004	1.963	1.984	1.766	1.848	116,822	-0.09(-4.58%)
Apr 23, 2004	1.859	1.979	1.859	1.937	29,684	+0.09(+4.80%)
Apr 22, 2004	1.770	1.853	1.770	1.848	44,047	+0.02(+0.85%)
Apr 21, 2004	2.031	2.031	1.833	1.833	63,677	-0.19(-9.54%)
Apr 20, 2004	2.010	2.036	2.005	2.026	57,453	+0.02(+0.83%)
Apr 19, 2004	2.036	2.036	1.979	2.009	30,641	+0.00(+0.21%)
Apr 16, 2004	2.034	2.034	1.902	2.005	60,326	-0.02(-0.90%)
Apr 14, 2004	1.979	2.088	1.958	2.023	151,294	+0.04(+1.97%)
Apr 13, 2004	1.995	1.997	1.974	1.984	38,302	-0.01(-0.52%)
Apr 12, 2004	1.820	2.047	1.820	1.995	203,960	+0.19(+10.56%)
Apr 08, 2004	1.833	1.833	1.791	1.804	32,557	-0.02(-1.29%)
Apr 07, 2004	1.820	1.828	1.820	1.828	6,702	+0.00(+0.00%)
Apr 06, 2004	1.796	1.828	1.796	1.828	8,618	+0.04(+2.31%)
Apr 05, 2004	1.786	1.786	1.765	1.786	38,302	+0.00(+0.03%)
Apr 02, 2004	1.812	1.813	1.775	1.786	23,938	-0.04(-2.01%)

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.