Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.45	10.62	10.32	10.45	25,887	-0.17(-1.60%)
May 27, 2010	10.56	10.64	10.15	10.62	35,891	+0.32(+3.15%)
May 26, 2010	10.30	10.61	10.26	10.30	624	+0.10(+0.98%)
May 25, 2010	9.927	10.21	9.890	10.20	22,201	-0.07(-0.73%)
May 24, 2010	10.42	10.49	10.23	10.28	40,893	-0.13(-1.27%)
May 21, 2010	9.355	10.46	9.193	10.41	130,889	+0.88(+9.27%)
May 20, 2010	9.952	9.952	9.450	9.525	57,810	-1.02(-9.71%)
May 19, 2010	10.35	10.68	10.22	10.55	34,131	+0.15(+1.44%)
May 18, 2010	10.05	10.86	10.05	10.40	24,152	-0.03(-0.32%)
May 17, 2010	10.46	10.47	9.873	10.43	44,727	+0.00(+0.04%)
May 14, 2010	10.43	10.95	10.34	10.43	24,381	-0.79(-7.02%)
May 13, 2010	11.20	11.30	11.08	11.22	31,900	-0.02(-0.22%)
May 12, 2010	10.16	11.26	10.16	11.24	41,469	+1.13(+11.20%)
May 11, 2010	10.16	10.34	10.04	10.11	31,290	+0.12(+1.16%)
May 10, 2010	9.595	10.13	9.587	9.993	48,955	+0.83(+9.10%)
May 07, 2010	9.541	9.678	9.110	9.160	57,017	-0.38(-3.96%)
May 06, 2010	9.745	9.968	9.537	9.537	55,452	-0.21(-2.17%)
May 05, 2010	9.910	9.910	9.728	9.749	22,953	-0.19(-1.96%)
May 04, 2010	10.17	10.29	9.873	9.944	48,169	-0.40(-3.89%)
May 03, 2010	10.39	10.39	10.27	10.35	24,598	-0.00(-0.04%)
Apr 30, 2010	10.64	10.77	10.35	10.35	30,236	-0.24(-2.23%)
Apr 29, 2010	10.45	10.59	10.45	10.59	15,272	+0.16(+1.51%)
Apr 28, 2010	10.45	10.45	10.35	10.43	10,652	+0.09(+0.84%)
Apr 27, 2010	10.62	10.66	10.28	10.34	17,356	-0.30(-2.81%)
Apr 26, 2010	10.46	10.68	10.46	10.64	21,222	+0.17(+1.62%)
Apr 23, 2010	10.42	10.53	10.37	10.47	24,535	+0.00(+0.04%)
Apr 22, 2010	10.24	10.52	10.24	10.47	7,471	+0.06(+0.60%)
Apr 21, 2010	10.33	10.45	10.33	10.40	18,439	+0.06(+0.56%)
Apr 20, 2010	10.07	10.35	10.06	10.35	19,181	+0.36(+3.66%)
Apr 19, 2010	9.873	10.08	9.745	9.981	37,174	-0.05(-0.54%)
Apr 16, 2010	10.11	10.14	9.998	10.03	32,055	-0.10(-1.02%)
Apr 15, 2010	10.05	10.14	10.05	10.14	10,391	+0.09(+0.87%)
Apr 14, 2010	9.865	10.17	9.840	10.05	14,469	+0.20(+2.06%)
Apr 13, 2010	9.865	9.894	9.699	9.848	23,230	-0.05(-0.46%)
Apr 12, 2010	9.948	9.973	9.799	9.894	24,137	-0.02(-0.21%)
Apr 09, 2010	9.147	9.915	9.131	9.915	58,515	+0.54(+5.80%)
Apr 08, 2010	9.446	9.711	9.313	9.371	84,557	-0.07(-0.75%)
Apr 07, 2010	9.782	9.782	9.442	9.442	39,584	-0.32(-3.31%)
Apr 06, 2010	9.877	9.931	9.765	9.765	13,336	-0.17(-1.75%)
Apr 05, 2010	9.662	9.939	9.662	9.939	15,193	+0.33(+3.45%)
Apr 01, 2010	9.894	9.608	9.608	9.608	62,219	-0.19(-1.95%)
Mar 31, 2010	9.687	9.900	9.687	9.798	36,275	+0.03(+0.30%)
Mar 30, 2010	9.732	9.774	9.620	9.769	22,495	+0.08(+0.86%)
Mar 29, 2010	9.645	9.703	9.552	9.687	15,193	+0.13(+1.34%)
Mar 26, 2010	9.919	9.919	9.537	9.558	14,667	-0.37(-3.76%)
Mar 25, 2010	10.65	10.65	9.890	9.931	32,392	-0.59(-5.60%)
Mar 24, 2010	10.81	10.87	10.50	10.52	19,845	-0.36(-3.35%)
Mar 23, 2010	10.74	10.94	10.57	10.88	21,615	+0.14(+1.31%)
Mar 22, 2010	10.73	10.79	10.46	10.74	16,447	-0.13(-1.22%)
Mar 19, 2010	11.14	11.20	10.68	10.88	68,065	-0.18(-1.65%)
Mar 18, 2010	11.26	11.29	11.06	11.06	18,861	-0.24(-2.13%)
Mar 17, 2010	11.26	11.42	11.26	11.30	49,027	+0.09(+0.78%)
Mar 16, 2010	11.26	11.39	11.10	11.21	20,189	-0.05(-0.44%)
Mar 15, 2010	11.26	11.30	11.25	11.26	80,364	-0.18(-1.59%)
Mar 12, 2010	11.63	11.66	11.29	11.44	52,314	-0.15(-1.29%)
Mar 11, 2010	11.79	11.82	11.42	11.59	86,340	-0.27(-2.24%)
Mar 10, 2010	12.10	12.29	11.75	11.86	122,943	-0.30(-2.49%)
Mar 09, 2010	11.86	12.27	11.81	12.16	195,450	+0.28(+2.37%)
Mar 08, 2010	11.83	11.98	11.81	11.88	17,242	+0.03(+0.25%)
Mar 05, 2010	11.77	11.86	11.69	11.85	83,106	+0.11(+0.95%)
Mar 04, 2010	11.82	11.88	11.52	11.74	32,315	-0.04(-0.32%)
Mar 03, 2010	11.92	12.03	11.56	11.78	42,629	-0.09(-0.73%)
Mar 02, 2010	11.38	11.88	11.35	11.86	115,761	+0.46(+4.07%)

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.