Indicators

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.665	1.685	1.582	1.608	13,056	-0.04(-2.20%)
May 27, 2004	1.628	1.644	1.592	1.644	10,155	+0.04(+2.25%)
May 26, 2004	1.696	1.696	1.577	1.608	58,514	-0.09(-5.18%)
May 25, 2004	1.727	1.746	1.696	1.696	11,606	+0.03(+1.80%)
May 24, 2004	1.654	1.737	1.654	1.666	25,146	+0.01(+0.69%)
May 21, 2004	1.613	1.654	1.613	1.654	13,056	+0.06(+3.90%)
May 20, 2004	1.582	1.592	1.582	1.592	7,253	+0.02(+1.32%)
May 19, 2004	1.561	1.634	1.541	1.572	9,188	+0.03(+2.01%)
May 18, 2004	1.577	1.577	1.541	1.541	2,417	-0.01(-0.67%)
May 17, 2004	1.623	1.653	1.530	1.551	36,752	-0.03(-1.96%)
May 14, 2004	1.603	1.603	1.582	1.582	16,442	-0.04(-2.55%)
May 13, 2004	1.601	1.653	1.601	1.623	7,737	+0.05(+3.09%)
May 12, 2004	1.532	1.592	1.532	1.575	9,671	+0.04(+2.77%)
May 11, 2004	1.530	1.532	1.448	1.532	18,376	+0.03(+1.79%)
May 10, 2004	1.525	1.530	1.479	1.505	26,597	+0.02(+1.11%)
May 07, 2004	1.582	1.618	1.437	1.489	26,597	-0.12(-7.34%)
May 06, 2004	1.603	1.643	1.582	1.607	9,188	+0.02(+1.50%)
May 05, 2004	1.582	1.636	1.582	1.583	22,728	+0.01(+0.39%)
May 04, 2004	1.467	1.577	1.458	1.577	22,728	+0.06(+3.81%)

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.