Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.69	18.69	18.02	18.11	19,862	-0.45(-2.40%)
Jan 30, 2018	18.47	18.83	18.47	18.56	23,051	-0.04(-0.24%)
Jan 29, 2018	18.78	19.14	18.60	18.60	19,427	-0.36(-1.88%)
Jan 26, 2018	19.14	19.15	18.96	18.96	13,453	-0.27(-1.39%)
Jan 25, 2018	19.36	19.36	18.69	19.23	19,368	-0.04(-0.23%)
Jan 24, 2018	19.00	19.63	19.00	19.27	24,263	+0.31(+1.64%)
Jan 23, 2018	18.96	19.09	18.74	18.96	19,712	-0.04(-0.23%)
Jan 22, 2018	18.96	19.05	18.83	19.00	14,278	+0.04(+0.23%)
Jan 19, 2018	18.65	19.00	18.51	18.96	45,670	+0.13(+0.71%)
Jan 18, 2018	19.54	19.58	18.78	18.83	35,636	-0.80(-4.08%)
Jan 17, 2018	19.76	19.80	19.40	19.63	26,074	+0.09(+0.46%)
Jan 16, 2018	20.25	20.56	19.45	19.54	28,257	-0.67(-3.30%)
Jan 12, 2018		20.21	20.21	20.21	0	+0.09(+0.44%)
Jan 11, 2018	18.83	20.31	18.83	20.12	28,887	+1.34(+7.11%)
Jan 10, 2018			18.65	18.78	21,223	-0.18(-0.94%)
Jan 09, 2018	19.05	19.09	18.91	18.96	21,404	-0.04(-0.23%)
Jan 08, 2018	18.87	19.09	18.78	19.00	15,899	+0.04(+0.23%)
Jan 05, 2018	19.85	19.85	18.89	18.96	25,491	-0.80(-4.05%)
Jan 04, 2018	19.80	20.03	19.54	19.76	21,187	+0.09(+0.45%)
Jan 03, 2018	18.43	19.80	18.43	19.67	60,903	+1.20(+6.51%)
Jan 02, 2018	18.47	18.78	18.29	18.47	145,012	+0.18(+0.97%)
Dec 29, 2017		18.29	18.29	18.29	0	-0.62(-3.29%)
Dec 28, 2017	18.65	19.18	18.65	18.91	32,252	-0.13(-0.70%)
Dec 27, 2017	19.18	19.32	19.05	19.05	17,167	-0.22(-1.16%)
Dec 26, 2017	19.05	19.40	19.05	19.27	16,484	+0.22(+1.17%)
Dec 22, 2017	19.27	19.49	18.83	19.05	16,706	-0.49(-2.51%)
Dec 21, 2017	19.09	19.76	18.83	19.54	12,349	+0.31(+1.62%)
Dec 20, 2017	18.69	19.40	18.16	19.23	19,342	+0.71(+3.85%)
Dec 19, 2017	19.05	19.09	18.43	18.51	20,140	-0.58(-3.03%)
Dec 18, 2017	18.78	19.32	18.78	19.09	20,251	+0.58(+3.12%)
Dec 15, 2017	18.29	18.96	17.94	18.51	66,651	+0.40(+2.21%)
Dec 14, 2017	18.43	18.51	18.07	18.11	46,149	-0.31(-1.69%)
Dec 13, 2017	18.60	19.32	18.20	18.43	50,401	-0.27(-1.43%)
Dec 12, 2017	18.60	19.18	18.46	18.69	28,267	+0.22(+1.20%)
Dec 11, 2017	18.02	18.69	18.02	18.47	39,042	+0.40(+2.22%)
Dec 08, 2017	18.29	18.47	18.07	18.07	27,038	+0.00(+0.00%)
Dec 07, 2017	18.07	18.34	17.97		34,145	+0.00(+0.00%)
Dec 06, 2017	18.25	18.29	18.16	18.20	32,229	-0.04(-0.24%)
Dec 05, 2017	18.87	18.87	18.07	18.25	28,739	-0.53(-2.84%)
Dec 04, 2017	19.36	19.36	18.69	18.78	16,384	-0.49(-2.54%)
Dec 01, 2017	19.85	19.98	19.14	19.27	17,827	-0.49(-2.48%)
Nov 30, 2017	19.40	19.94	19.40	19.76	34,446	+0.58(+3.02%)
Nov 29, 2017	18.29	19.49	18.20	19.18	25,482	+0.93(+5.12%)
Nov 28, 2017	17.94	18.34	17.85	18.25	36,802	+0.31(+1.74%)
Nov 27, 2017	17.98	18.20	17.80	17.94	49,745	-0.27(-1.47%)
Nov 24, 2017	18.25	18.25	18.07	18.20	14,793	+0.00(+0.00%)
Nov 22, 2017	18.60	18.60	18.20	18.20	40,319	-0.27(-1.45%)
Nov 21, 2017	18.56	18.83	18.34	18.47	80,356	-0.05(-0.29%)
Nov 20, 2017	18.57	18.66	18.39	18.52	26,839	-0.04(-0.24%)
Nov 17, 2017	18.43	18.77	18.43	18.57	18,769	+0.09(+0.48%)
Nov 16, 2017	18.52	18.66	18.17	18.48	32,075	+0.13(+0.73%)
Nov 15, 2017	18.12	18.63	17.72	18.35	56,683	-0.27(-1.43%)
Nov 14, 2017	19.14	19.14	18.57	18.61	19,072	-0.62(-3.23%)
Nov 13, 2017	19.50	19.50	19.10	19.23	20,687	-0.44(-2.26%)
Nov 10, 2017	19.94	19.99	19.59	19.68	16,642	-0.27(-1.34%)
Nov 09, 2017	19.94	20.21	19.59	19.94	13,385	-0.13(-0.66%)
Nov 08, 2017	19.90	20.17	19.50	20.08	50,903	-0.04(-0.22%)
Nov 07, 2017	21.59	21.77	19.94	20.12	92,903	-1.51(-6.98%)
Nov 06, 2017	21.23	21.72	21.23	21.63	14,701	+0.44(+2.10%)
Nov 03, 2017	21.28	21.41	21.19	21.19	12,000	-0.22(-1.04%)
Nov 02, 2017	21.28	21.63	20.97	21.41	35,952	+0.18(+0.84%)

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.