Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.117	8.213	8.072	8.138	67,721	-0.02(-0.25%)
Oct 29, 2009	8.180	8.192	8.105	8.159	22,829	+0.07(+0.87%)
Oct 28, 2009	8.188	8.188	7.890	8.088	46,132	-0.11(-1.36%)
Oct 27, 2009	8.184	8.465	8.155	8.200	27,047	+0.04(+0.46%)
Oct 26, 2009	8.349	8.444	8.142	8.163	29,107	-0.19(-2.33%)
Oct 23, 2009	8.366	8.403	8.300	8.357	40,249	-0.03(-0.35%)
Oct 22, 2009	8.316	8.386	8.283	8.386	43,595	+0.02(+0.30%)
Oct 21, 2009	8.511	8.647	8.324	8.362	59,790	-0.22(-2.51%)
Oct 20, 2009	8.523	8.577	8.523	8.577	35,055	-0.17(-1.94%)
Oct 19, 2009	8.891	8.891	8.672	8.747	29,363	-0.07(-0.75%)
Oct 16, 2009	8.945	8.945	8.747	8.813	77,100	-0.14(-1.62%)
Oct 15, 2009	8.883	9.024	8.776	8.958	41,271	-0.05(-0.55%)
Oct 14, 2009	8.593	9.140	8.593	9.007	35,137	+0.31(+3.62%)
Oct 13, 2009	9.049	9.049	8.507	8.693	15,869	-0.35(-3.89%)
Oct 12, 2009	9.115	9.115	9.045	9.045	8,619	+0.11(+1.20%)
Oct 09, 2009	8.817	9.024	8.817	8.937	19,683	+0.14(+1.55%)
Oct 08, 2009	8.891	9.107	8.800	8.800	31,340	+0.04(+0.43%)
Oct 07, 2009	8.672	8.776	8.593	8.763	19,664	+0.05(+0.62%)
Oct 06, 2009	8.821	8.941	8.569	8.709	26,955	+0.00(+0.00%)
Oct 05, 2009	8.428	8.792	8.242	8.709	19,350	+0.33(+3.90%)
Oct 02, 2009	8.275	8.569	8.072	8.382	29,777	+0.14(+1.71%)
Oct 01, 2009	8.780	8.780	8.242	8.242	38,838	-0.60(-6.79%)
Sep 30, 2009	9.082	9.082	8.718	8.842	29,941	-0.19(-2.06%)
Sep 29, 2009	8.894	9.181	8.894	9.028	22,848	-0.17(-1.80%)
Sep 28, 2009	8.970	9.210	8.945	9.194	29,767	+0.28(+3.16%)
Sep 25, 2009	9.065	9.065	8.842	8.912	21,321	-0.18(-1.96%)
Sep 24, 2009	9.028	9.132	8.838	9.090	25,382	+0.10(+1.15%)
Sep 23, 2009	8.958	9.148	8.784	8.987	42,302	-0.02(-0.28%)
Sep 22, 2009	9.405	9.405	9.007	9.012	52,241	-0.24(-2.64%)
Sep 21, 2009	9.190	9.343	9.065	9.256	25,194	-0.02(-0.27%)
Sep 18, 2009	9.272	9.355	9.198	9.281	65,791	-0.03(-0.36%)
Sep 17, 2009	9.463	9.620	9.224	9.314	30,332	+0.07(+0.72%)
Sep 16, 2009	9.214	9.682	9.185	9.247	29,400	+0.06(+0.63%)
Sep 15, 2009	8.991	9.376	8.987	9.190	46,501	+0.19(+2.16%)
Sep 14, 2009	8.825	9.127	8.784	8.995	44,044	+0.12(+1.40%)
Sep 11, 2009	8.974	9.094	8.821	8.871	25,015	-0.10(-1.15%)
Sep 10, 2009	9.036	9.045	8.792	8.974	29,685	-0.10(-1.14%)
Sep 09, 2009	9.065	9.107	8.695	9.078	37,444	-0.02(-0.27%)
Sep 08, 2009	9.272	9.285	8.937	9.103	43,617	-0.02(-0.18%)
Sep 04, 2009	9.082	9.119	8.713	9.119	40,829	-0.02(-0.27%)
Sep 03, 2009	9.210	9.210	8.507	9.144	66,656	+0.04(+0.41%)
Sep 02, 2009	9.272	9.351	8.958	9.107	39,237	-0.16(-1.70%)
Sep 01, 2009	9.926	9.959	9.039	9.264	54,369	-0.75(-7.44%)
Aug 31, 2009	10.31	10.35	9.976	10.01	50,180	-0.42(-4.05%)
Aug 28, 2009	11.26	11.26	10.29	10.43	70,473	-0.69(-6.21%)
Aug 27, 2009	11.11	11.19	10.65	11.12	23,433	-0.05(-0.48%)
Aug 26, 2009	11.21	11.21	10.92	11.18	60,373	-0.07(-0.66%)
Aug 25, 2009	11.44	11.60	11.09	11.25	51,113	-0.22(-1.88%)
Aug 24, 2009	11.42	11.51	11.21	11.47	85,780	+0.10(+0.91%)
Aug 21, 2009	11.41	11.42	11.05	11.36	85,731	+0.19(+1.67%)
Aug 20, 2009	11.15	11.22	10.96	11.18	34,702	+0.02(+0.15%)
Aug 19, 2009	10.83	11.27	10.83	11.16	35,304	+0.12(+1.09%)
Aug 18, 2009	11.28	11.45	11.02	11.04	57,090	-0.10(-0.93%)
Aug 17, 2009	10.62	11.36	10.49	11.14	48,808	+0.22(+1.97%)
Aug 14, 2009	10.84	10.97	10.49	10.93	45,081	+0.08(+0.76%)
Aug 13, 2009	10.22	10.87	10.18	10.85	30,639	+0.68(+6.68%)
Aug 12, 2009	9.988	10.37	9.988	10.17	46,262	+0.22(+2.25%)
Aug 11, 2009	10.60	10.63	9.914	9.943	25,225	-0.72(-6.79%)
Aug 10, 2009	10.41	10.67	10.22	10.67	16,427	+0.10(+0.94%)
Aug 07, 2009	9.823	10.66	9.823	10.57	35,152	+0.60(+5.98%)
Aug 06, 2009	10.49	10.53	9.810	9.972	31,673	-0.47(-4.48%)
Aug 05, 2009	10.57	10.66	10.41	10.44	34,743	-0.15(-1.45%)
Aug 04, 2009	10.39	10.60	10.39	10.59	24,172	+0.09(+0.83%)

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.