Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.425	8.615	8.367	8.594	39,654	+0.15(+1.76%)
Nov 27, 2009	8.391	8.507	8.391	8.445	36,365	-0.38(-4.27%)
Nov 25, 2009	9.190	9.190	8.769	8.822	51,681	-0.32(-3.53%)
Nov 24, 2009	9.152	9.177	9.041	9.144	27,806	-0.02(-0.27%)
Nov 23, 2009	9.032	9.301	8.984	9.169	83,199	+0.22(+2.45%)
Nov 20, 2009	8.615	8.950	8.590	8.950	66,788	+0.19(+2.17%)
Nov 19, 2009	8.507	8.768	8.495	8.760	62,573	+0.14(+1.68%)
Nov 18, 2009	8.644	8.673	8.478	8.615	63,253	-0.01(-0.14%)
Nov 17, 2009	8.491	8.678	8.491	8.627	50,090	+0.07(+0.77%)
Nov 16, 2009	8.466	8.664	8.462	8.561	82,514	+0.21(+2.53%)
Nov 13, 2009	8.267	8.644	8.230	8.350	84,516	+0.08(+0.95%)
Nov 12, 2009	8.329	8.342	8.251	8.271	63,458	-0.11(-1.33%)
Nov 11, 2009	8.408	8.458	8.261	8.383	106,188	+0.04(+0.50%)
Nov 10, 2009	8.296	8.449	8.296	8.342	24,965	-0.06(-0.69%)
Nov 09, 2009	8.350	8.598	8.296	8.400	35,908	+0.13(+1.55%)
Nov 06, 2009	8.379	8.416	8.151	8.271	15,680	-0.20(-2.39%)
Nov 05, 2009	8.238	8.474	8.090	8.474	68,193	+0.37(+4.54%)
Nov 04, 2009	8.416	8.482	8.106	8.106	46,533	-0.28(-3.31%)
Nov 03, 2009	8.139	8.383	8.110	8.383	81,281	+0.19(+2.27%)
Nov 02, 2009	8.156	8.247	8.048	8.197	34,692	+0.07(+0.81%)
Oct 30, 2009	8.110	8.205	8.065	8.131	67,782	-0.02(-0.25%)
Oct 29, 2009	8.172	8.185	8.098	8.152	22,849	+0.07(+0.87%)
Oct 28, 2009	8.181	8.181	7.883	8.081	46,173	-0.11(-1.36%)
Oct 27, 2009	8.176	8.458	8.147	8.193	27,071	+0.04(+0.46%)
Oct 26, 2009	8.342	8.437	8.135	8.156	29,133	-0.19(-2.33%)
Oct 23, 2009	8.358	8.396	8.292	8.350	40,285	-0.03(-0.35%)
Oct 22, 2009	8.309	8.379	8.276	8.379	43,634	+0.02(+0.30%)
Oct 21, 2009	8.503	8.640	8.317	8.354	59,844	-0.22(-2.51%)
Oct 20, 2009	8.515	8.569	8.515	8.569	35,086	-0.17(-1.94%)
Oct 19, 2009	8.884	8.884	8.664	8.739	29,390	-0.07(-0.75%)
Oct 16, 2009	8.937	8.937	8.739	8.805	77,168	-0.14(-1.62%)
Oct 15, 2009	8.875	9.016	8.768	8.950	41,308	-0.05(-0.55%)
Oct 14, 2009	8.586	9.132	8.586	8.999	35,169	+0.31(+3.62%)
Oct 13, 2009	9.041	9.041	8.499	8.685	15,883	-0.35(-3.89%)
Oct 12, 2009	9.107	9.107	9.037	9.037	8,627	+0.11(+1.20%)
Oct 09, 2009	8.809	9.016	8.809	8.929	19,701	+0.14(+1.55%)
Oct 08, 2009	8.884	9.099	8.793	8.793	31,367	+0.04(+0.43%)
Oct 07, 2009	8.664	8.768	8.586	8.755	19,682	+0.05(+0.62%)
Oct 06, 2009	8.813	8.933	8.561	8.702	26,979	+0.00(+0.00%)
Oct 05, 2009	8.420	8.784	8.234	8.702	19,367	+0.33(+3.90%)
Oct 02, 2009	8.267	8.561	8.065	8.375	29,803	+0.14(+1.71%)
Oct 01, 2009	8.772	8.772	8.234	8.234	38,873	-0.60(-6.79%)
Sep 30, 2009	9.074	9.074	8.710	8.834	29,968	-0.19(-2.06%)
Sep 29, 2009	8.886	9.173	8.886	9.020	22,868	-0.17(-1.80%)
Sep 28, 2009	8.962	9.202	8.937	9.185	29,793	+0.28(+3.16%)
Sep 25, 2009	9.057	9.057	8.834	8.904	21,340	-0.18(-1.96%)
Sep 24, 2009	9.020	9.123	8.830	9.082	25,405	+0.10(+1.15%)
Sep 23, 2009	8.950	9.140	8.776	8.979	42,340	-0.02(-0.28%)
Sep 22, 2009	9.396	9.396	8.999	9.004	52,288	-0.24(-2.64%)
Sep 21, 2009	9.181	9.334	9.057	9.248	25,216	-0.02(-0.27%)
Sep 18, 2009	9.264	9.347	9.190	9.272	65,850	-0.03(-0.36%)
Sep 17, 2009	9.454	9.611	9.216	9.305	30,359	+0.07(+0.72%)
Sep 16, 2009	9.206	9.674	9.177	9.239	29,426	+0.06(+0.63%)
Sep 15, 2009	8.983	9.367	8.979	9.181	46,543	+0.19(+2.16%)
Sep 14, 2009	8.817	9.119	8.776	8.987	44,083	+0.12(+1.40%)
Sep 11, 2009	8.966	9.086	8.813	8.863	25,037	-0.10(-1.15%)
Sep 10, 2009	9.028	9.037	8.784	8.966	29,711	-0.10(-1.14%)
Sep 09, 2009	9.057	9.099	8.687	9.070	37,478	-0.02(-0.27%)
Sep 08, 2009	9.264	9.276	8.929	9.095	43,655	-0.02(-0.18%)
Sep 04, 2009	9.074	9.111	8.706	9.111	40,865	-0.02(-0.27%)
Sep 03, 2009	9.202	9.202	8.499	9.136	66,715	+0.04(+0.41%)
Sep 02, 2009	9.264	9.343	8.950	9.099	39,272	-0.16(-1.70%)

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.