Skip to main content

Phx Minerals Inc (NY: PHX )

3.150 -0.030 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.01 12.13 11.93 11.93 30,665 -0.25(-2.07%)
May 30, 2019 12.29 12.53 12.05 12.18 57,717 -0.12(-0.95%)
May 29, 2019 12.34 12.47 12.20 12.29 40,909 -0.16(-1.30%)
May 28, 2019 12.32 12.64 12.24 12.46 26,619 +0.13(+1.10%)
May 24, 2019 12.40 12.46 12.19 12.32 20,221 -0.05(-0.44%)
May 23, 2019 12.54 12.54 12.30 12.38 78,809 -0.33(-2.62%)
May 22, 2019 12.87 12.97 12.47 12.71 21,386 -0.29(-2.22%)
May 21, 2019 12.90 13.05 12.90 13.00 28,513 +0.00(+0.00%)
May 20, 2019 12.85 13.10 12.67 13.00 23,345 +0.10(+0.77%)
May 17, 2019 13.14 13.21 12.88 12.90 18,110 -0.35(-2.65%)
May 16, 2019 13.21 13.33 13.13 13.25 28,369 +0.05(+0.41%)
May 15, 2019 13.06 13.27 13.04 13.19 39,257 +0.03(+0.21%)
May 14, 2019 12.83 13.24 12.83 13.17 47,052 +0.39(+3.03%)
May 13, 2019 13.01 13.24 12.59 12.78 66,807 -0.37(-2.81%)
May 10, 2019 12.92 13.22 12.52 13.15 42,554 -0.08(-0.61%)
May 09, 2019 12.95 13.37 12.92 13.23 37,468 +0.23(+1.80%)
May 08, 2019 13.11 13.31 12.97 13.00 27,544 -0.16(-1.23%)
May 07, 2019 13.16 13.23 12.93 13.16 29,039 +0.03(+0.21%)
May 06, 2019 13.10 13.30 13.07 13.13 17,131 -0.19(-1.42%)
May 03, 2019 13.12 13.40 13.10 13.32 42,220 +0.20(+1.51%)
May 02, 2019 13.31 13.35 13.05 13.12 39,126 -0.15(-1.15%)
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.