Indicators

Phx Minerals Inc (NY: PHX )

3.260 -0.020 (-0.61%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.651	7.651	7.010	7.080	64,537	-0.35(-4.68%)
Mar 30, 2009	6.973	7.502	6.861	7.428	67,823	-0.53(-6.70%)
Mar 26, 2009	7.200	7.961	7.200	7.961	109,470	+0.72(+10.00%)
Mar 25, 2009	7.043	7.630	6.812	7.238	62,477	-0.13(-1.80%)
Mar 24, 2009	7.775	7.854	7.366	7.370	57,907	-0.49(-6.21%)
Mar 23, 2009	7.225	7.858	7.225	7.858	76,614	+1.22(+18.31%)
Mar 20, 2009	7.221	7.444	6.625	6.642	85,401	-0.47(-6.57%)
Mar 19, 2009	7.448	7.448	6.758	7.109	45,897	-0.21(-2.88%)
Mar 18, 2009	6.857	7.436	6.617	7.320	89,219	+0.56(+8.26%)
Mar 17, 2009	5.989	6.762	5.707	6.762	90,186	+0.77(+12.84%)
Mar 16, 2009	6.485	6.534	5.939	5.993	85,039	-0.42(-6.58%)
Mar 13, 2009	6.865	7.113	6.415	6.415	0	-0.38(-5.54%)
Mar 12, 2009	5.873	6.927	5.769	6.791	80,297	+0.90(+15.23%)
Mar 11, 2009	6.228	6.555	5.893	5.893	34,542	-0.30(-4.81%)
Mar 10, 2009	5.658	6.390	5.658	6.191	97,564	+0.74(+13.58%)
Mar 09, 2009	5.757	5.893	5.439	5.451	92,924	-0.27(-4.77%)
Mar 06, 2009	5.852	6.055	5.484	5.724	0	-0.15(-2.60%)
Mar 05, 2009	5.906	6.369	5.608	5.877	153,493	-0.24(-3.99%)
Mar 04, 2009	6.088	6.332	5.852	6.121	130,191	+0.45(+8.03%)

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.