Indicators

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.14	10.42	10.14	10.26	11,912	+0.10(+0.98%)
Oct 28, 2010	10.15	10.22	10.05	10.16	10,805	+0.14(+1.41%)
Oct 27, 2010	9.973	10.16	9.931	10.02	19,090	-0.60(-5.63%)
Oct 25, 2010	10.52	10.68	10.52	10.62	7,205	+0.21(+2.04%)
Oct 22, 2010	10.38	10.47	10.26	10.41	10,658	+0.10(+0.97%)
Oct 21, 2010	10.61	10.61	10.17	10.31	28,365	-0.19(-1.78%)
Oct 20, 2010	10.97	11.09	10.49	10.50	25,542	-0.37(-3.37%)
Oct 19, 2010	11.04	11.20	10.68	10.86	28,488	-0.40(-3.58%)
Oct 18, 2010	11.02	11.30	11.02	11.27	22,125	+0.25(+2.23%)
Oct 15, 2010	10.95	11.04	10.90	11.02	55,529	+0.15(+1.34%)
Oct 14, 2010	10.67	10.89	10.64	10.87	17,023	+0.22(+2.07%)
Oct 13, 2010	10.55	10.67	10.41	10.65	30,916	+0.13(+1.26%)
Oct 12, 2010	10.69	10.69	10.35	10.52	11,888	-0.24(-2.20%)
Oct 11, 2010	10.76	10.89	10.70	10.76	6,836	+0.00(+0.00%)
Oct 08, 2010	10.76	10.80	10.41	10.76	24,108	+0.22(+2.05%)
Oct 07, 2010	10.62	10.67	10.37	10.54	341	+0.04(+0.36%)
Oct 06, 2010	10.36	10.65	10.36	10.50	27,027	+0.10(+0.92%)
Oct 05, 2010	10.04	10.47	10.03	10.41	59,988	+0.47(+4.68%)
Oct 04, 2010	10.03	10.07	9.904	9.944	22,255	-0.15(-1.48%)

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.