Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.053	4.249	4.022	4.227	48,358	+0.17(+4.29%)
Oct 28, 2004	4.560	4.560	3.929	4.053	483,588	-0.71(-14.97%)
Oct 27, 2004	4.849	4.959	4.766	4.766	172,157	-0.02(-0.43%)
Oct 26, 2004	4.653	4.953	4.653	4.787	148,945	+0.13(+2.89%)
Oct 25, 2004	4.409	4.653	4.409	4.653	156,682	+0.20(+4.55%)
Oct 22, 2004	4.239	4.640	4.239	4.450	193,435	+0.28(+6.80%)
Oct 21, 2004	4.115	4.177	4.115	4.167	69,636	+0.05(+1.26%)
Oct 20, 2004	3.846	4.115	3.846	4.115	247,597	+0.20(+5.07%)
Oct 19, 2004	3.908	3.991	3.764	3.917	102,520	-0.07(-1.87%)
Oct 18, 2004	4.136	4.165	3.898	3.991	166,354	-0.01(-0.26%)
Oct 15, 2004	4.001	4.001	3.898	4.001	65,768	-0.04(-1.02%)
Oct 14, 2004	3.929	4.061	3.826	4.043	139,273	+0.08(+2.09%)
Oct 13, 2004	3.981	3.991	3.888	3.960	340,446	+0.01(+0.16%)
Oct 12, 2004	3.979	4.043	3.931	3.954	73,505	+0.00(+0.10%)
Oct 11, 2004	3.888	4.001	3.888	3.950	102,520	+0.08(+2.14%)
Oct 08, 2004	3.968	3.968	3.722	3.867	92,849	-0.10(-2.50%)
Oct 07, 2004	3.929	4.020	3.929	3.966	81,242	+0.05(+1.21%)
Oct 06, 2004	3.670	3.919	3.670	3.919	92,849	+0.26(+7.06%)
Oct 05, 2004	3.681	3.774	3.619	3.660	56,096	+0.01(+0.28%)
Oct 04, 2004	3.691	3.691	3.650	3.650	3,868	-0.01(-0.28%)
Oct 01, 2004	3.596	3.660	3.596	3.660	17,409	+0.10(+2.91%)
Sep 30, 2004	3.557	3.557	3.557	3.557	3,868	-0.00(-0.06%)
Sep 29, 2004	3.639	3.639	3.536	3.559	38,687	-0.12(-3.31%)
Sep 28, 2004	3.567	3.681	3.565	3.681	23,212	+0.17(+4.71%)
Sep 27, 2004	3.536	3.557	3.515	3.515	42,555	+0.00(+0.00%)
Sep 24, 2004	3.412	3.515	3.412	3.515	73,505	+0.13(+3.98%)
Sep 23, 2004	3.381	3.381	3.381	3.381	0	+0.00(+0.00%)
Sep 22, 2004	3.313	3.400	3.313	3.381	67,702	+0.06(+1.81%)
Sep 21, 2004	3.350	3.350	3.321	3.321	270,809	-0.03(-0.86%)
Sep 20, 2004	3.381	3.381	3.313	3.350	27,080	+0.04(+1.25%)
Sep 17, 2004	3.205	3.309	3.205	3.309	42,555	+0.07(+2.17%)
Sep 16, 2004	3.195	3.238	3.195	3.238	40,621	+0.01(+0.38%)
Sep 15, 2004	3.226	3.226	3.226	3.226	3,868	+0.02(+0.65%)
Sep 14, 2004	3.133	3.205	3.133	3.205	54,161	-0.05(-1.59%)
Sep 13, 2004	3.267	3.267	3.133	3.257	81,242	-0.05(-1.56%)
Sep 10, 2004	3.309	3.311	3.309	3.309	30,949	-0.04(-1.23%)
Sep 09, 2004	3.278	3.350	3.278	3.350	11,606	+0.08(+2.53%)
Sep 08, 2004	3.267	3.267	3.267	3.267	3,868	-0.04(-1.25%)
Sep 07, 2004	3.205	3.309	3.205	3.309	29,015	+0.10(+3.23%)
Sep 03, 2004	3.135	3.247	3.135	3.205	69,636	+0.02(+0.58%)
Sep 02, 2004	3.185	3.257	3.185	3.187	19,343	+0.04(+1.38%)
Sep 01, 2004	3.143	3.143	3.143	3.143	7,737	+0.00(+0.00%)
Aug 31, 2004	3.052	3.151	3.052	3.143	108,323	-0.06(-2.00%)
Aug 30, 2004	3.257	3.257	3.205	3.207	21,277	-0.01(-0.26%)
Aug 27, 2004	3.257	3.257	3.209	3.216	23,212	-0.05(-1.52%)
Aug 26, 2004	3.286	3.286	3.265	3.265	73,505	-0.00(-0.06%)
Aug 25, 2004	3.309	3.309	3.267	3.267	9,671	-0.04(-1.19%)
Aug 24, 2004	3.309	3.309	3.278	3.307	17,409	-0.00(-0.06%)
Aug 23, 2004	3.280	3.350	3.271	3.309	81,242	+0.03(+0.88%)
Aug 20, 2004	3.280	3.309	3.280	3.280	25,146	-0.00(-0.06%)
Aug 19, 2004	3.319	3.319	3.282	3.282	25,146	+1.60(+94.96%)
Aug 17, 2004	1.683	1.683	1.683	1.683	483	-0.00(-0.12%)
Aug 16, 2004	1.680	1.701	1.680	1.685	4,835	+0.03(+1.56%)
Aug 13, 2004	1.659	1.659	1.659	1.659	967	+0.02(+0.94%)
Aug 12, 2004	1.603	1.644	1.603	1.644	15,474	-0.01(-0.63%)
Aug 11, 2004	1.711	1.711	1.654	1.654	10,155	-0.03(-1.84%)
Aug 10, 2004	1.608	1.685	1.592	1.685	11,122	+0.06(+3.82%)
Aug 09, 2004	1.628	1.628	1.572	1.623	15,958	-0.03(-1.57%)
Aug 06, 2004	1.701	1.701	1.649	1.649	6,286	-0.03(-1.85%)
Aug 05, 2004	1.680	1.680	1.680	1.680	483	+0.02(+0.93%)
Aug 04, 2004	1.675	1.713	1.665	1.665	6,770	+0.01(+0.50%)
Aug 03, 2004	1.656	1.656	1.656	1.656	0	+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.