Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.99	22.08	21.06	21.14	36,654	-0.98(-4.42%)
Sep 28, 2017	22.12	22.39	21.94	22.12	36,218	+0.04(+0.20%)
Sep 27, 2017	21.77	22.48	21.72	22.08	56,779	+0.44(+2.05%)
Sep 26, 2017	21.41	22.08	21.41	21.63	29,781	+0.04(+0.21%)
Sep 25, 2017	21.68	22.17	21.41	21.59	40,670	-0.09(-0.41%)
Sep 22, 2017	21.50	21.77	21.19	21.68	19,150	+0.18(+0.83%)
Sep 21, 2017	21.01	21.63	20.97	21.50	14,769	+0.18(+0.83%)
Sep 20, 2017	20.70	21.72	20.70	21.32	45,732	+0.53(+2.56%)
Sep 19, 2017	20.97	21.14	20.17	20.79	86,788	-0.31(-1.47%)
Sep 18, 2017	20.43	21.14	20.39	21.10	44,279	+0.36(+1.71%)
Sep 15, 2017	20.79	20.79	20.34	20.74	150,419	+0.04(+0.21%)
Sep 14, 2017	20.83	21.14	20.43	20.70	27,353	+0.04(+0.21%)
Sep 13, 2017	20.30	21.01	20.03	20.66	61,683	+0.36(+1.75%)
Sep 12, 2017	19.94	20.43	19.94	20.30	20,142	+0.27(+1.33%)
Sep 11, 2017	20.26	20.34	19.81	20.03	29,655	-0.18(-0.88%)
Sep 08, 2017	20.66	20.80	19.94	20.21	84,361	-0.44(-2.15%)
Sep 07, 2017	20.79	21.01	20.43	20.66	30,240	-0.18(-0.85%)
Sep 06, 2017	19.77	20.88	19.72	20.83	46,659	+1.15(+5.87%)
Sep 05, 2017	19.41	19.81	19.41	19.68	28,948	+0.44(+2.31%)
Sep 01, 2017	18.83	19.32	18.70	19.23	14,311	+0.49(+2.61%)
Aug 31, 2017	18.79	19.10	18.66	18.75	24,178	+0.00(+0.00%)
Aug 30, 2017	18.39	19.14	18.26	18.75	51,385	+0.22(+1.20%)
Aug 29, 2017	18.03	18.61	17.72	18.52	36,130	+0.31(+1.71%)
Aug 28, 2017	18.39	18.39	17.46	18.21	22,779	-0.18(-0.97%)
Aug 25, 2017	17.86	18.52	17.86	18.39	35,858	+0.49(+2.73%)
Aug 24, 2017	17.32	18.39	17.32	17.90	143,368	+0.22(+1.26%)
Aug 23, 2017	17.55	17.81	17.28	17.68	30,081	+0.00(+0.00%)
Aug 22, 2017	17.55	17.77	17.23	17.68	71,167	+0.22(+1.27%)
Aug 21, 2017	17.41	17.68	17.06	17.46	46,478	+0.09(+0.51%)
Aug 18, 2017	17.10	18.03	17.10	17.37	47,292	-0.05(-0.31%)
Aug 17, 2017	17.33	18.35	17.33	17.42	98,315	-0.04(-0.25%)
Aug 16, 2017	17.69	17.78	17.29	17.47	30,819	-0.40(-2.23%)
Aug 15, 2017	17.82	18.31	17.60	17.86	68,698	-0.27(-1.47%)
Aug 14, 2017	18.13	18.40	17.82	18.13	32,733	+0.13(+0.74%)
Aug 11, 2017	18.71	18.71	17.78	18.00	32,862	-0.58(-3.10%)
Aug 10, 2017	18.62	19.06	18.57	18.57	38,390	-0.09(-0.48%)
Aug 09, 2017	18.97	19.15	18.62	18.66	19,741	-0.35(-1.86%)
Aug 08, 2017	19.11	19.68	18.84	19.02	28,555	-0.27(-1.38%)
Aug 07, 2017	18.71	19.50	18.71	19.28	39,886	+0.35(+1.87%)
Aug 04, 2017	18.80	19.06	18.57	18.93	16,122	+0.04(+0.24%)
Aug 03, 2017	19.02	19.06	18.49	18.88	32,438	-0.18(-0.93%)
Aug 02, 2017	19.46	19.55	18.88	19.06	24,491	-0.49(-2.49%)
Aug 01, 2017	19.59	19.59	19.24	19.55	25,300	+0.04(+0.23%)
Jul 31, 2017	19.95	19.95	19.37	19.50	18,328	-0.58(-2.87%)
Jul 28, 2017	19.77	20.08	19.59	20.08	35,027	+0.40(+2.03%)
Jul 27, 2017	19.24	19.82	19.24	19.68	47,838	+0.18(+0.91%)
Jul 26, 2017	20.04	20.08	19.46	19.50	18,190	-0.49(-2.44%)
Jul 25, 2017	19.59	20.39	19.59	19.99	63,729	+0.71(+3.68%)
Jul 24, 2017	19.19	19.46	18.97	19.28	50,496	+0.00(+0.00%)
Jul 21, 2017	20.52	20.52	18.88	19.28	62,982	-0.89(-4.40%)
Jul 20, 2017		20.31	19.82	20.17	35,695	-0.04(-0.22%)
Jul 19, 2017	19.77	20.75	19.77	20.21	29,584	+0.35(+1.79%)
Jul 18, 2017	19.99	20.46	19.68	19.86	28,077	-0.22(-1.10%)
Jul 17, 2017	20.39	20.39	19.82	20.08	29,973	-0.31(-1.52%)
Jul 14, 2017	20.57	20.88	20.35	20.39	18,946	-0.22(-1.08%)
Jul 13, 2017	21.28	21.28	20.39	20.61	19,476	-0.80(-3.73%)
Jul 12, 2017	21.41	21.72	21.15	21.41	29,220	+0.40(+1.90%)
Jul 11, 2017	20.26	21.19	19.99	21.01	29,687	+0.84(+4.18%)
Jul 10, 2017	20.17	20.83	20.13	20.17	28,977	-0.18(-0.87%)
Jul 07, 2017	19.99	20.35	19.68	20.35	12,321	+0.40(+2.00%)
Jul 06, 2017	20.04	20.33	19.64	19.95	26,165	-0.22(-1.10%)
Jul 05, 2017	20.83	20.83	19.90	20.17	18,150	-0.80(-3.81%)

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.