Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1.604	1.605	1.604	1.604	10,629	+0.00(+0.00%)
Jun 29, 2004	1.573	1.666	1.573	1.604	6,764	+0.02(+0.98%)
Jun 28, 2004	1.604	1.625	1.587	1.589	7,730	-0.02(-0.97%)
Jun 25, 2004	1.553	1.604	1.553	1.604	5,314	+0.04(+2.65%)
Jun 24, 2004	1.713	1.713	1.563	1.563	28,989	-0.12(-7.08%)
Jun 23, 2004	1.620	1.702	1.620	1.682	6,764	+0.08(+4.84%)
Jun 22, 2004	1.625	1.625	1.604	1.604	16,910	-0.01(-0.37%)
Jun 21, 2004	1.682	1.682	1.604	1.610	23,191	-0.05(-3.07%)
Jun 18, 2004	1.697	1.718	1.661	1.661	10,146	-0.04(-2.13%)
Jun 17, 2004	1.687	1.708	1.676	1.697	11,595	+0.01(+0.31%)
Jun 16, 2004	1.656	1.692	1.656	1.692	3,382	+0.04(+2.51%)
Jun 15, 2004	1.645	1.656	1.625	1.651	36,720	+0.01(+0.31%)
Jun 14, 2004	1.604	1.651	1.604	1.645	13,528	+0.09(+5.86%)
Jun 10, 2004	1.501	1.556	1.480	1.554	49,282	+0.06(+3.94%)
Jun 09, 2004	1.506	1.511	1.455	1.495	9,180	-0.04(-2.36%)
Jun 08, 2004	1.531	1.532	1.531	1.532	17,393	+0.02(+1.37%)
Jun 07, 2004	1.480	1.532	1.480	1.511	16,910	-0.02(-1.35%)
Jun 04, 2004	1.547	1.547	1.526	1.532	16,427	+0.00(+0.00%)
Jun 03, 2004	1.526	1.547	1.526	1.532	39,135	+0.01(+0.68%)
Jun 02, 2004	1.552	1.552	1.459	1.521	44,450	-0.02(-1.61%)
Jun 01, 2004	1.630	1.630	1.506	1.546	73,440	-0.06(-3.92%)
May 28, 2004	1.666	1.687	1.583	1.609	13,045	-0.04(-2.20%)
May 27, 2004	1.630	1.645	1.594	1.645	10,146	+0.04(+2.25%)
May 26, 2004	1.697	1.697	1.578	1.609	58,462	-0.09(-5.18%)
May 25, 2004	1.728	1.748	1.697	1.697	11,595	+0.03(+1.80%)
May 24, 2004	1.656	1.739	1.656	1.667	25,124	+0.01(+0.69%)
May 21, 2004	1.614	1.656	1.614	1.656	13,045	+0.06(+3.90%)
May 20, 2004	1.583	1.594	1.583	1.594	7,247	+0.02(+1.32%)
May 19, 2004	1.563	1.635	1.542	1.573	9,180	+0.03(+2.01%)
May 18, 2004	1.578	1.578	1.542	1.542	2,415	-0.01(-0.67%)
May 17, 2004	1.625	1.655	1.532	1.552	36,720	-0.03(-1.96%)
May 14, 2004	1.604	1.604	1.583	1.583	16,427	-0.04(-2.55%)
May 13, 2004	1.602	1.655	1.602	1.625	7,730	+0.05(+3.09%)
May 12, 2004	1.534	1.594	1.534	1.576	9,663	+0.04(+2.77%)
May 11, 2004	1.532	1.534	1.449	1.534	18,360	+0.03(+1.79%)
May 10, 2004	1.526	1.532	1.480	1.507	26,573	+0.02(+1.11%)
May 07, 2004	1.583	1.620	1.438	1.490	26,573	-0.12(-7.34%)
May 06, 2004	1.604	1.644	1.583	1.608	9,180	+0.02(+1.50%)
May 05, 2004	1.583	1.637	1.583	1.584	22,708	+0.01(+0.39%)
May 04, 2004	1.468	1.578	1.459	1.578	22,708	+0.06(+3.81%)
May 03, 2004	1.428	1.589	1.428	1.520	76,822	+0.01(+0.62%)
Apr 30, 2004	1.589	1.592	1.511	1.511	33,821	-0.10(-6.11%)
Apr 29, 2004	1.708	1.708	1.609	1.609	92,766	-0.15(-8.53%)
Apr 28, 2004	1.847	1.847	1.750	1.759	28,989	-0.10(-5.29%)
Apr 27, 2004	1.863	1.878	1.852	1.858	28,023	+0.03(+1.41%)
Apr 26, 2004	1.946	1.966	1.750	1.832	117,890	-0.09(-4.58%)
Apr 23, 2004	1.842	1.961	1.842	1.920	29,955	+0.09(+4.80%)
Apr 22, 2004	1.754	1.836	1.754	1.832	44,450	+0.02(+0.86%)
Apr 21, 2004	2.013	2.013	1.816	1.816	64,260	-0.19(-9.54%)
Apr 20, 2004	1.992	2.018	1.987	2.008	57,979	+0.02(+0.83%)
Apr 19, 2004	2.018	2.018	1.961	1.991	30,922	+0.00(+0.21%)
Apr 16, 2004	2.016	2.016	1.884	1.987	60,878	-0.02(-0.90%)
Apr 14, 2004	1.961	2.069	1.940	2.005	152,678	+0.04(+1.97%)
Apr 13, 2004	1.977	1.979	1.956	1.966	38,652	-0.01(-0.52%)
Apr 12, 2004	1.803	2.028	1.803	1.977	205,825	+0.19(+10.56%)
Apr 08, 2004	1.816	1.816	1.775	1.788	32,854	-0.02(-1.29%)
Apr 07, 2004	1.803	1.811	1.803	1.811	6,764	+0.00(+0.00%)
Apr 06, 2004	1.780	1.811	1.780	1.811	8,696	+0.04(+2.31%)
Apr 05, 2004	1.770	1.770	1.749	1.770	38,652	+0.00(+0.03%)
Apr 02, 2004	1.795	1.797	1.759	1.770	24,157	-0.04(-2.01%)

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.