Skip to main content

Phx Minerals Inc (NY: PHX )

3.150 -0.030 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.54 18.85 18.49 18.58 23,854 -0.09(-0.48%)
May 30, 2018 18.05 18.71 17.91 18.67 28,229 +0.71(+3.97%)
May 29, 2018 17.65 18.00 17.65 17.96 14,891 +0.13(+0.75%)
May 25, 2018 17.82 17.82 17.82 0 -0.18(-0.99%)
May 24, 2018 17.60 18.05 17.56 18.00 17,219 +0.31(+1.76%)
May 23, 2018 17.56 17.78 17.47 17.69 23,328 +0.04(+0.25%)
May 22, 2018 17.78 17.96 17.56 17.65 43,675 -0.04(-0.25%)
May 21, 2018 19.25 19.38 17.51 17.69 165,151 -1.47(-7.67%)
May 18, 2018 19.38 19.38 18.98 19.16 23,465 -0.09(-0.46%)
May 17, 2018 18.89 19.34 18.78 19.25 36,817 +0.40(+2.13%)
May 16, 2018 18.80 18.89 18.67 18.85 22,550 +0.09(+0.47%)
May 15, 2018 18.85 18.98 18.71 18.76 18,730 -0.18(-0.94%)
May 14, 2018 19.47 19.52 18.89 18.94 14,535 -0.53(-2.75%)
May 11, 2018 19.38 19.83 19.38 19.47 22,163 -0.04(-0.23%)
May 10, 2018 18.98 19.72 18.98 19.52 41,314 +0.53(+2.82%)
May 09, 2018 18.80 19.16 18.76 18.98 20,816 +0.22(+1.19%)
May 08, 2018 18.54 18.80 17.95 18.76 20,963 +0.31(+1.69%)
May 07, 2018 18.27 18.71 18.27 18.45 14,158 +0.27(+1.47%)
May 04, 2018 17.29 18.58 17.24 18.18 21,503 +0.85(+4.88%)
May 03, 2018 17.56 17.60 17.29 17.33 42,525 -0.27(-1.52%)
May 02, 2018 17.51 17.96 17.51 17.60 17,544 +0.00(+0.00%)
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.