Indicators

Phx Minerals Inc (NY: PHX )

3.220 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.29	18.29	18.29	0	-0.62(-3.29%)
Dec 28, 2017	18.65	19.18	18.65	18.91	32,252	-0.13(-0.70%)
Dec 27, 2017	19.18	19.32	19.05	19.05	17,167	-0.22(-1.16%)
Dec 26, 2017	19.05	19.40	19.05	19.27	16,484	+0.22(+1.17%)
Dec 22, 2017	19.27	19.49	18.83	19.05	16,706	-0.49(-2.51%)
Dec 21, 2017	19.09	19.76	18.83	19.54	12,349	+0.31(+1.62%)
Dec 20, 2017	18.69	19.40	18.16	19.23	19,342	+0.71(+3.85%)
Dec 19, 2017	19.05	19.09	18.43	18.51	20,140	-0.58(-3.03%)
Dec 18, 2017	18.78	19.32	18.78	19.09	20,251	+0.58(+3.12%)
Dec 15, 2017	18.29	18.96	17.94	18.51	66,651	+0.40(+2.21%)
Dec 14, 2017	18.43	18.51	18.07	18.11	46,149	-0.31(-1.69%)
Dec 13, 2017	18.60	19.32	18.20	18.43	50,401	-0.27(-1.43%)
Dec 12, 2017	18.60	19.18	18.46	18.69	28,267	+0.22(+1.20%)
Dec 11, 2017	18.02	18.69	18.02	18.47	39,042	+0.40(+2.22%)
Dec 08, 2017	18.29	18.47	18.07	18.07	27,038	+0.00(+0.00%)
Dec 07, 2017	18.07	18.34	17.97		34,145	+0.00(+0.00%)
Dec 06, 2017	18.25	18.29	18.16	18.20	32,229	-0.04(-0.24%)
Dec 05, 2017	18.87	18.87	18.07	18.25	28,739	-0.53(-2.84%)
Dec 04, 2017	19.36	19.36	18.69	18.78	16,384	-0.49(-2.54%)

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.