Indicators

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.490	8.614	7.910	8.527	67,968	-0.09(-1.01%)
May 28, 2009	8.030	8.651	7.716	8.614	45,532	+0.69(+8.67%)
May 27, 2009	8.237	8.258	7.923	7.927	29,264	-0.36(-4.35%)
May 26, 2009	7.637	8.324	7.637	8.287	59,600	+0.54(+7.00%)
May 22, 2009	8.080	8.196	7.712	7.745	53,949	-0.27(-3.36%)
May 21, 2009	7.757	8.043	7.600	8.014	75,621	-0.12(-1.48%)
May 20, 2009	7.968	8.486	7.968	8.134	71,459	+0.26(+3.26%)
May 19, 2009	8.403	8.403	7.848	7.877	41,674	-0.54(-6.39%)
May 18, 2009	8.254	8.440	7.997	8.415	62,151	+0.32(+3.99%)
May 15, 2009	8.155	8.258	7.877	8.093	85,301	-0.02(-0.26%)
May 14, 2009	7.608	8.167	7.608	8.113	75,732	+0.54(+7.16%)
May 13, 2009	7.550	7.699	7.525	7.571	43,972	-0.20(-2.56%)
May 12, 2009	7.973	8.115	7.753	7.770	71,389	-0.14(-1.83%)
May 11, 2009	8.030	8.229	7.579	7.915	106,645	-0.38(-4.64%)
May 08, 2009	7.463	8.300	7.463	8.300	50,835	+0.69(+9.03%)
May 07, 2009	7.869	7.886	7.505	7.612	51,381	-0.22(-2.75%)
May 06, 2009	7.654	7.828	7.389	7.828	53,775	+0.32(+4.24%)
May 05, 2009	7.579	7.583	7.256	7.509	91,447	-0.14(-1.89%)
May 04, 2009	7.488	7.654	7.439	7.654	50,688	+0.61(+8.64%)

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.