Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.407	8.651	8.072	8.382	0	-0.06(-0.74%)
Jan 29, 2009	8.656	8.689	7.948	8.444	72,150	-0.43(-4.90%)
Jan 28, 2009	8.838	9.065	8.676	8.879	51,168	+0.30(+3.52%)
Jan 27, 2009	7.869	8.672	7.824	8.577	46,938	+0.19(+2.22%)
Jan 26, 2009	8.014	8.581	8.014	8.391	52,990	+0.42(+5.30%)
Jan 23, 2009	7.368	8.196	7.368	7.968	40,674	+0.28(+3.61%)
Jan 22, 2009	8.030	8.030	7.389	7.691	46,378	-0.68(-8.11%)
Jan 21, 2009	7.041	8.378	7.041	8.370	104,340	+1.33(+18.94%)
Jan 20, 2009	7.803	7.865	7.037	7.037	95,646	-0.99(-12.28%)
Jan 16, 2009	8.689	8.693	7.699	8.022	0	-0.42(-5.00%)
Jan 15, 2009	7.575	8.444	7.174	8.444	111,822	+0.87(+11.54%)
Jan 14, 2009	7.327	8.258	7.300	7.571	102,526	+0.22(+2.98%)
Jan 13, 2009	7.352	7.741	7.169	7.352	125,138	+0.00(+0.00%)
Jan 12, 2009	8.105	8.258	7.306	7.352	108,722	-0.64(-7.98%)
Jan 09, 2009	9.810	9.810	7.989	7.989	86,881	-1.84(-18.74%)
Jan 08, 2009	8.457	9.831	8.349	9.831	171,649	+1.29(+15.07%)
Jan 07, 2009	8.875	8.875	8.279	8.544	50,185	-0.31(-3.46%)
Jan 06, 2009	8.850	9.107	8.821	8.850	42,225	+0.15(+1.76%)
Jan 05, 2009	8.978	9.065	8.320	8.697	98,450	-0.24(-2.73%)
Jan 02, 2009	7.480	8.941	7.480	8.941	0	+1.49(+20.00%)
Jan 01, 2009	7.033	7.451	6.847	7.451	0	+0.00(+0.00%)
Dec 31, 2008	7.033	7.451	6.847	7.451	162,805	+0.35(+4.96%)
Dec 30, 2008	7.136	7.240	6.698	7.099	160,048	+0.02(+0.35%)
Dec 29, 2008	7.339	7.451	6.756	7.074	112,621	-0.34(-4.53%)
Dec 26, 2008	7.654	7.782	6.913	7.410	142,080	-0.29(-3.76%)
Dec 24, 2008	8.275	8.275	7.554	7.699	34,495	-0.61(-7.37%)
Dec 23, 2008	8.560	9.045	7.906	8.312	143,017	-0.24(-2.76%)
Dec 22, 2008	9.148	9.148	7.571	8.548	101,516	-0.68(-7.40%)
Dec 19, 2008	9.521	9.566	8.916	9.231	122,577	+0.14(+1.55%)
Dec 18, 2008	9.695	9.769	8.923	9.090	38,208	-0.55(-5.75%)
Dec 17, 2008	9.728	9.976	9.521	9.645	87,995	-0.21(-2.14%)
Dec 16, 2008	8.631	9.856	8.449	9.856	115,421	+1.37(+16.15%)
Dec 15, 2008	9.107	9.132	8.122	8.486	71,722	-0.59(-6.48%)
Dec 12, 2008	8.676	9.074	7.906	9.074	40,795	+0.13(+1.43%)
Dec 11, 2008	9.583	9.976	8.846	8.945	81,105	-0.60(-6.29%)
Dec 10, 2008	9.094	9.546	8.908	9.546	62,622	+0.65(+7.26%)
Dec 09, 2008	9.281	10.12	8.672	8.900	67,047	-0.54(-5.70%)
Dec 08, 2008	8.680	9.839	8.647	9.438	84,965	+0.92(+10.84%)
Dec 05, 2008	7.865	8.680	7.285	8.515	38,911	+0.52(+6.47%)
Dec 04, 2008	8.589	8.900	7.712	7.997	79,020	-0.78(-8.87%)
Dec 03, 2008	8.411	8.896	6.934	8.776	99,731	+1.37(+18.44%)
Dec 02, 2008	6.507	7.410	6.507	7.410	78,182	+0.55(+8.03%)
Dec 01, 2008	9.016	9.276	6.842	6.859	83,881	-2.72(-28.42%)
Nov 28, 2008	8.713	9.583	8.713	9.583	50,731	+0.81(+9.20%)
Nov 26, 2008	6.996	8.858	6.934	8.776	67,410	+1.70(+23.98%)
Nov 25, 2008	7.944	7.968	6.768	7.078	69,577	-0.81(-10.24%)
Nov 24, 2008	6.830	7.952	6.830	7.886	121,301	+1.26(+19.06%)
Nov 21, 2008	6.441	6.623	6.180	6.623	93,843	+0.15(+2.30%)
Nov 20, 2008	7.037	7.037	6.371	6.474	76,230	-0.75(-10.37%)
Nov 19, 2008	8.126	8.255	7.223	7.223	29,011	-0.95(-11.65%)
Nov 18, 2008	8.544	8.722	8.010	8.175	31,878	-0.29(-3.42%)
Nov 17, 2008	8.072	8.784	7.513	8.465	44,559	+0.35(+4.34%)
Nov 14, 2008	8.275	8.834	7.658	8.113	0	-0.35(-4.16%)
Nov 13, 2008	7.244	8.486	7.037	8.465	74,889	+1.26(+17.53%)
Nov 12, 2008	7.948	7.948	7.141	7.203	42,530	-0.90(-11.13%)
Nov 11, 2008	7.997	8.341	7.766	8.105	50,598	-0.10(-1.26%)
Nov 10, 2008	8.362	8.362	7.973	8.208	48,178	-0.02(-0.20%)
Nov 07, 2008	7.964	8.693	7.964	8.225	41,242	+0.35(+4.47%)
Nov 06, 2008	8.738	8.738	7.844	7.873	33,543	-1.01(-11.41%)
Nov 05, 2008	9.310	9.955	8.800	8.887	45,687	-1.36(-13.25%)
Nov 04, 2008	10.30	10.51	9.243	10.25	98,564	+0.06(+0.61%)

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.