Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.552	10.35	8.486	10.35	144,880	+1.66(+19.05%)
Oct 30, 2008	7.989	8.693	7.741	8.693	34,243	+0.90(+11.58%)
Oct 29, 2008	7.066	8.188	6.934	7.790	50,545	+0.86(+12.36%)
Oct 28, 2008	6.333	6.934	6.044	6.934	80,146	+0.80(+13.02%)
Oct 27, 2008	6.321	6.760	6.135	6.135	65,226	-0.59(-8.80%)
Oct 24, 2008	6.727	7.277	6.623	6.727	66,267	-0.67(-9.01%)
Oct 23, 2008	7.492	7.736	6.892	7.393	44,610	+0.01(+0.17%)
Oct 22, 2008	7.832	8.146	7.169	7.381	52,572	-0.81(-9.90%)
Oct 21, 2008	8.204	8.461	8.072	8.192	34,625	-0.29(-3.46%)
Oct 20, 2008	7.919	8.564	7.919	8.486	39,481	+0.79(+10.27%)
Oct 17, 2008	8.647	8.647	7.372	7.695	101,767	-0.77(-9.05%)
Oct 16, 2008	6.598	8.461	6.420	8.461	52,988	+1.96(+30.11%)
Oct 15, 2008	7.451	7.451	6.503	6.503	35,809	-1.04(-13.78%)
Oct 14, 2008	8.300	8.308	7.347	7.542	56,483	-0.75(-9.08%)
Oct 13, 2008	7.203	8.295	6.830	8.295	143,210	+1.66(+25.02%)
Oct 10, 2008	5.795	6.636	5.692	6.636	83,062	+0.45(+7.22%)
Oct 09, 2008	6.619	6.664	5.998	6.188	108,034	-0.31(-4.78%)
Oct 08, 2008	6.693	6.693	6.366	6.499	188,103	-0.19(-2.91%)
Oct 07, 2008	7.683	7.865	6.594	6.693	113,699	-0.82(-10.86%)
Oct 06, 2008	8.693	8.693	6.751	7.509	150,610	-1.70(-18.44%)
Oct 03, 2008	10.10	10.19	9.115	9.206	0	-0.82(-8.18%)
Oct 02, 2008	10.85	11.03	9.964	10.03	75,418	-1.01(-9.15%)
Oct 01, 2008	11.66	11.66	11.00	11.04	52,420	-0.82(-6.88%)
Sep 30, 2008	11.51	12.01	11.42	11.85	71,560	+0.46(+4.07%)
Sep 29, 2008	13.10	13.35	0.0041	11.39	55,082	-1.94(-14.56%)
Sep 26, 2008	12.83	13.60	12.48	13.33	0	+0.34(+2.61%)
Sep 25, 2008	13.02	13.36	12.42	12.99	57,435	-0.05(-0.41%)
Sep 24, 2008	13.66	13.66	12.87	13.04	32,685	-0.55(-4.02%)
Sep 23, 2008	13.62	13.66	13.40	13.59	36,220	+0.02(+0.15%)
Sep 22, 2008	14.07	14.07	12.74	13.57	36,268	-0.50(-3.59%)
Sep 19, 2008	13.99	14.07	13.25	14.07	0	+1.16(+8.97%)
Sep 18, 2008	11.26	13.08	11.18	12.91	102,533	+1.78(+15.98%)
Sep 17, 2008	11.38	11.40	10.72	11.14	64,332	-0.35(-3.06%)
Sep 16, 2008	11.38	11.49	9.897	11.49	124,009	+0.00(+0.00%)
Sep 15, 2008	12.58	12.58	11.49	11.49	21,258	-1.29(-10.11%)
Sep 12, 2008	12.29	12.80	12.28	12.78	45,615	+0.60(+4.89%)
Sep 11, 2008	12.12	12.30	11.80	12.18	25,027	-0.18(-1.44%)
Sep 10, 2008	11.76	12.39	11.59	12.36	61,399	+0.60(+5.07%)
Sep 09, 2008	12.78	12.78	11.59	11.76	41,757	-0.82(-6.48%)
Sep 08, 2008	12.84	13.08	12.48	12.58	67,724	-0.00(-0.03%)
Sep 05, 2008	12.43	12.58	11.86	12.58	0	+0.15(+1.20%)
Sep 04, 2008	12.94	12.94	11.61	12.43	123,850	-0.56(-4.33%)
Sep 03, 2008	13.61	13.69	13.00	13.00	91,387	-0.61(-4.47%)
Sep 02, 2008	15.71	15.71	13.56	13.61	96,474	-1.38(-9.20%)
Aug 29, 2008	15.33	15.48	14.80	14.98	0	-0.32(-2.11%)
Aug 28, 2008	15.40	15.43	14.90	15.31	86,528	-0.02(-0.14%)
Aug 27, 2008	14.86	15.33	14.86	15.33	105,671	+0.41(+2.72%)
Aug 26, 2008	14.55	14.94	14.52	14.92	90,420	+0.31(+2.15%)
Aug 25, 2008	14.65	14.97	14.38	14.61	78,163	-0.05(-0.31%)
Aug 22, 2008	14.47	15.05	14.42	14.65	0	+0.27(+1.90%)
Aug 21, 2008	13.93	14.55	13.76	14.38	97,395	+0.37(+2.63%)
Aug 20, 2008	13.78	14.01	13.25	14.01	54,258	+0.29(+2.11%)
Aug 19, 2008	14.24	14.28	13.37	13.72	106,070	-0.53(-3.72%)
Aug 18, 2008	15.19	15.19	14.07	14.25	58,008	-0.94(-6.16%)
Aug 15, 2008	16.14	16.14	14.59	15.19	0	-0.85(-5.32%)
Aug 14, 2008	16.21	16.25	15.92	16.04	86,787	-0.22(-1.35%)
Aug 13, 2008	15.86	16.43	15.17	16.26	100,902	+0.54(+3.45%)
Aug 12, 2008	16.55	16.55	15.72	15.72	80,731	-0.75(-4.57%)
Aug 11, 2008	15.76	16.47	15.52	16.47	132,711	+0.97(+6.28%)
Aug 08, 2008	15.00	15.57	14.57	15.50	62,537	+0.49(+3.25%)
Aug 07, 2008	14.70	15.04	14.30	15.01	69,026	+0.30(+2.03%)
Aug 06, 2008	14.21	15.13	14.07	14.71	40,336	+0.27(+1.89%)
Aug 05, 2008	14.72	14.78	14.07	14.44	48,059	-0.22(-1.47%)
Aug 04, 2008	15.28	15.31	14.65	14.65	38,188	-0.67(-4.40%)

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.