Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	1.353	1.386	1.326	1.381	57,237	+0.03(+2.04%)
Oct 29, 2020	1.301	1.363	1.251	1.353	133,110	+0.03(+2.08%)
Oct 28, 2020	1.381	1.381	1.261	1.326	161,581	-0.07(-5.26%)
Oct 27, 2020	1.436	1.436	1.390	1.399	46,440	-0.03(-1.94%)
Oct 26, 2020	1.519	1.565	1.381	1.427	75,699	-0.06(-4.32%)
Oct 23, 2020	1.501	1.519	1.482	1.492	96,989	+0.00(+0.00%)
Oct 22, 2020	1.464	1.510	1.446	1.492	128,414	+0.05(+3.18%)
Oct 21, 2020	1.473	1.492	1.418	1.446	87,844	-0.03(-1.87%)
Oct 20, 2020	1.436	1.538	1.418	1.473	91,530	+0.04(+2.56%)
Oct 19, 2020	1.556	1.556	1.409	1.436	114,749	-0.06(-4.29%)
Oct 16, 2020	1.492	1.528	1.492	1.501	100,138	-0.01(-0.61%)
Oct 15, 2020	1.492	1.528	1.399	1.510	321,963	-0.06(-3.53%)
Oct 14, 2020	1.473	1.915	1.473	1.565	2,615,565	+0.10(+6.92%)
Oct 13, 2020	1.473	1.565	1.427	1.464	123,497	-0.04(-2.45%)
Oct 12, 2020	1.547	1.556	1.473	1.501	130,163	-0.01(-0.61%)
Oct 09, 2020	1.667	1.694	1.501	1.510	251,324	-0.01(-0.61%)
Oct 08, 2020	1.353	1.565	1.353	1.519	159,771	+0.16(+11.49%)
Oct 07, 2020	1.363	1.418	1.335	1.363	76,370	+0.01(+0.68%)
Oct 06, 2020	1.455	1.473	1.344	1.353	123,110	-0.06(-4.55%)
Oct 05, 2020	1.381	1.473	1.381	1.418	91,998	+0.05(+3.36%)
Oct 02, 2020	1.289	1.413	1.289	1.372	60,930	+0.06(+4.20%)
Oct 01, 2020	1.381	1.409	1.298	1.317	125,132	+0.00(+0.00%)
Sep 30, 2020	1.492	1.528	1.317	1.317	346,182	-0.21(-13.86%)
Sep 29, 2020	1.611	1.630	1.528	1.528	80,998	-0.06(-4.05%)
Sep 28, 2020	1.519	1.639	1.492	1.593	106,751	+0.12(+8.13%)
Sep 25, 2020	1.482	1.528	1.473	1.473	150,317	-0.03(-1.84%)
Sep 24, 2020	1.538	1.547	1.482	1.501	146,771	-0.04(-2.40%)
Sep 23, 2020	1.565	1.584	1.538	1.538	84,250	-0.03(-1.77%)
Sep 22, 2020	1.584	1.620	1.543	1.565	66,112	-0.03(-1.73%)
Sep 21, 2020	1.630	1.630	1.584	1.593	36,971	-0.06(-3.35%)
Sep 18, 2020	1.602	1.657	1.602	1.648	66,469	+0.02(+1.13%)
Sep 17, 2020	1.620	1.676	1.611	1.630	44,458	-0.01(-0.56%)
Sep 16, 2020	1.639	1.685	1.611	1.639	88,833	+0.02(+1.14%)
Sep 15, 2020	1.648	1.685	1.611	1.620	66,565	-0.04(-2.22%)
Sep 14, 2020	1.676	1.676	1.620	1.657	87,111	-0.01(-0.55%)
Sep 11, 2020	1.630	1.676	1.565	1.667	91,124	+0.07(+4.62%)
Sep 10, 2020	1.639	1.667	1.565	1.593	133,474	-0.05(-2.81%)
Sep 09, 2020	1.768	1.768	1.630	1.639	76,578	-0.04(-2.20%)
Sep 08, 2020	1.740	1.759	1.611	1.676	177,212	-0.06(-3.70%)
Sep 04, 2020	1.814	1.897	1.685	1.740	226,561	-0.04(-2.07%)
Sep 03, 2020	1.878	2.026	1.722	1.777	1,091,748	+0.23(+14.88%)
Sep 02, 2020	1.657	1.694	1.538	1.547	196,479	-0.13(-7.69%)
Sep 01, 2020	1.740	1.741	1.657	1.676	67,473	-0.06(-3.70%)
Aug 31, 2020	1.759	1.786	1.722	1.740	144,371	-0.03(-1.56%)
Aug 28, 2020	1.841	1.915	1.722	1.768	512,641	-0.17(-8.57%)
Aug 27, 2020	2.044	2.044	1.887	1.934	148,643	-0.06(-3.23%)
Aug 26, 2020	1.943	2.007	1.878	1.998	75,700	+0.08(+4.33%)
Aug 25, 2020	1.851	1.943	1.842	1.915	49,803	+0.05(+2.45%)
Aug 24, 2020	1.897	1.924	1.851	1.869	91,019	-0.05(-2.86%)
Aug 21, 2020	1.952	1.961	1.888	1.924	60,023	-0.03(-1.41%)
Aug 20, 2020	1.943	1.988	1.860	1.952	150,584	-0.02(-0.93%)
Aug 19, 2020	1.970	1.988	1.933	1.970	106,288	-0.03(-1.38%)
Aug 18, 2020	1.970	2.039	1.970	1.998	52,738	+0.02(+0.93%)
Aug 17, 2020	2.016	2.016	1.933	1.979	102,561	-0.05(-2.70%)
Aug 14, 2020	2.025	2.098	1.970	2.034	112,843	-0.09(-4.31%)
Aug 13, 2020	2.144	2.144	2.071	2.126	43,478	-0.02(-0.85%)
Aug 12, 2020	2.208	2.208	2.098	2.144	89,974	+0.05(+2.63%)
Aug 11, 2020	2.227	2.272	2.089	2.089	68,006	-0.10(-4.60%)
Aug 10, 2020	2.190	2.245	2.144	2.190	79,666	+0.10(+4.82%)
Aug 07, 2020	2.126	2.199	2.080	2.089	49,982	-0.05(-2.15%)
Aug 06, 2020	2.172	2.236	2.126	2.135	53,557	-0.05(-2.51%)
Aug 05, 2020	2.217	2.309	2.135	2.190	91,948	+0.01(+0.42%)
Aug 04, 2020	2.034	2.254	2.034	2.181	222,762	+0.16(+7.69%)

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.