Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.14	17.23	16.83	17.05	24,219	-0.04(-0.26%)
Jun 28, 2018	17.41	17.50	17.01	17.10	16,474	-0.40(-2.30%)
Jun 27, 2018	17.81	18.35	17.46	17.50	31,688	-0.27(-1.51%)
Jun 26, 2018	16.88	17.86	16.79	17.77	14,939	+0.89(+5.29%)
Jun 25, 2018	17.55	17.64	16.74	16.88	36,709	-0.62(-3.57%)
Jun 22, 2018	17.86	18.04	17.46	17.50	81,449	-0.22(-1.26%)
Jun 21, 2018	17.99	17.99	17.55	17.72	17,156	-0.22(-1.24%)
Jun 20, 2018	17.64	18.22	17.64	17.95	25,769	+0.36(+2.03%)
Jun 19, 2018	17.32	17.95	17.32	17.59	47,887	+0.13(+0.77%)
Jun 18, 2018	17.19	17.59	17.05	17.46	16,224	+0.31(+1.82%)
Jun 15, 2018		17.32	16.88	17.14	56,569	+0.27(+1.59%)
Jun 14, 2018	16.97	17.05	16.79	16.88	17,730	-0.04(-0.26%)
Jun 13, 2018	17.14	17.23	16.92	16.92	26,295	-0.18(-1.04%)
Jun 12, 2018	17.46	17.95	17.01	17.10	26,587	-0.40(-2.30%)
Jun 11, 2018	17.37	18.13	17.37	17.50	34,328	+0.09(+0.51%)
Jun 08, 2018	17.90	17.95	17.41	17.41	19,341	-0.54(-2.99%)
Jun 07, 2018	17.72	18.13	17.72	17.95	21,980	+0.31(+1.77%)
Jun 06, 2018			17.46	17.64	31,443	-0.22(-1.25%)
Jun 05, 2018	18.13	18.53	17.86	17.86	21,698	-0.27(-1.48%)
Jun 04, 2018	18.44	18.44	17.90	18.13	19,489	-0.28(-1.50%)
Jun 01, 2018	18.76	18.80	18.27	18.40	34,842	-0.18(-0.96%)
May 31, 2018	18.54	18.85	18.49	18.58	23,854	-0.09(-0.48%)
May 30, 2018	18.05	18.71	17.91	18.67	28,229	+0.71(+3.97%)
May 29, 2018	17.65	18.00	17.65	17.96	14,891	+0.13(+0.75%)
May 25, 2018		17.82	17.82	17.82	0	-0.18(-0.99%)
May 24, 2018	17.60	18.05	17.56	18.00	17,219	+0.31(+1.76%)
May 23, 2018	17.56	17.78	17.47	17.69	23,328	+0.04(+0.25%)
May 22, 2018	17.78	17.96	17.56	17.65	43,675	-0.04(-0.25%)
May 21, 2018	19.25	19.38	17.51	17.69	165,151	-1.47(-7.67%)
May 18, 2018	19.38	19.38	18.98	19.16	23,465	-0.09(-0.46%)
May 17, 2018	18.89	19.34	18.78	19.25	36,817	+0.40(+2.13%)
May 16, 2018	18.80	18.89	18.67	18.85	22,550	+0.09(+0.47%)
May 15, 2018	18.85	18.98	18.71	18.76	18,730	-0.18(-0.94%)
May 14, 2018	19.47	19.52	18.89	18.94	14,535	-0.53(-2.75%)
May 11, 2018	19.38	19.83	19.38	19.47	22,163	-0.04(-0.23%)
May 10, 2018	18.98	19.72	18.98	19.52	41,314	+0.53(+2.82%)
May 09, 2018	18.80	19.16	18.76	18.98	20,816	+0.22(+1.19%)
May 08, 2018	18.54	18.80	17.95	18.76	20,963	+0.31(+1.69%)
May 07, 2018	18.27	18.71	18.27	18.45	14,158	+0.27(+1.47%)
May 04, 2018	17.29	18.58	17.24	18.18	21,503	+0.85(+4.88%)
May 03, 2018	17.56	17.60	17.29	17.33	42,525	-0.27(-1.52%)
May 02, 2018	17.51	17.96	17.51	17.60	17,544	+0.00(+0.00%)
May 01, 2018	17.29	17.69	17.16	17.60	22,217	+0.27(+1.54%)
Apr 30, 2018	17.42	17.60	17.29	17.33	21,688	-0.09(-0.51%)
Apr 27, 2018	17.96	17.96	17.33	17.42	22,221	-0.49(-2.74%)
Apr 26, 2018	18.22	18.27	17.82	17.91	14,919	-0.18(-0.99%)
Apr 25, 2018	18.05	18.31	18.00	18.09	21,113	-0.13(-0.73%)
Apr 24, 2018	18.22	18.36	17.91	18.22	13,314	-0.09(-0.49%)
Apr 23, 2018	18.27	18.58	18.22	18.31	16,382	+0.00(+0.00%)
Apr 20, 2018	18.67	18.67	18.18	18.31	25,432	-0.49(-2.61%)
Apr 19, 2018	18.85	19.12	18.71	18.80	21,012	-0.13(-0.71%)
Apr 18, 2018	18.09	19.12	18.00	18.94	26,432	+0.89(+4.94%)
Apr 17, 2018	17.60	18.05	17.56	18.05	15,697	+0.62(+3.58%)
Apr 16, 2018	17.47	17.73	17.16	17.42	20,967	+0.13(+0.77%)
Apr 13, 2018	17.38	17.47	17.07	17.29	17,669	+0.00(+0.00%)
Apr 12, 2018	17.56	17.56	17.20	17.29	21,801	-0.22(-1.27%)
Apr 11, 2018	17.16	17.71	17.16	17.51	31,700	+0.27(+1.55%)
Apr 10, 2018	17.07	17.59	17.07	17.24	31,156	+0.36(+2.11%)
Apr 09, 2018	17.29	17.47	16.84	16.89	14,405	-0.22(-1.30%)
Apr 06, 2018	17.78	18.00	17.02	17.11	36,528	-0.53(-3.03%)
Apr 05, 2018	17.51	17.78	17.44	17.65	32,460	+0.22(+1.28%)
Apr 04, 2018	17.07	17.47	17.07	17.42	10,878	+0.09(+0.51%)
Apr 03, 2018	16.67	17.51	16.67	17.33	17,604	+0.49(+2.91%)

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.