Indicators

Phx Minerals Inc (NY: PHX )

3.290 +0.020 (+0.61%)

Streaming Delayed Price Updated: 1:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.56	10.72	10.42	10.56	25,630	-0.17(-1.60%)
May 27, 2010	10.67	10.75	10.26	10.73	35,534	+0.33(+3.15%)
May 26, 2010	10.40	10.72	10.37	10.40	618	+0.10(+0.98%)
May 25, 2010	10.03	10.31	9.989	10.30	21,980	-0.08(-0.73%)
May 24, 2010	10.53	10.60	10.34	10.38	40,486	-0.13(-1.28%)
May 21, 2010	9.449	10.56	9.285	10.51	129,588	+0.89(+9.27%)
May 20, 2010	10.05	10.05	9.545	9.620	57,236	-1.03(-9.71%)
May 19, 2010	10.46	10.78	10.32	10.65	33,791	+0.15(+1.44%)
May 18, 2010	10.15	10.97	10.15	10.50	23,912	-0.03(-0.32%)
May 17, 2010	10.57	10.58	9.972	10.54	44,283	+0.00(+0.04%)
May 14, 2010	10.53	11.06	10.44	10.53	24,138	-0.80(-7.02%)
May 13, 2010	11.31	11.41	11.19	11.33	31,583	-0.03(-0.22%)
May 12, 2010	10.26	11.37	10.26	11.35	41,057	+1.14(+11.20%)
May 11, 2010	10.26	10.45	10.14	10.21	30,979	+0.12(+1.16%)
May 10, 2010	9.692	10.23	9.683	10.09	48,468	+0.84(+9.10%)
May 07, 2010	9.637	9.775	9.202	9.252	56,450	-0.38(-3.96%)
May 06, 2010	9.842	10.07	9.633	9.633	54,900	-0.21(-2.17%)
May 05, 2010	10.01	10.01	9.826	9.847	22,725	-0.20(-1.96%)
May 04, 2010	10.27	10.40	9.972	10.04	47,690	-0.41(-3.89%)

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.